| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 86.93 | 93.13 | 86.27 | 93.13 | 93.13 | +5.97 (+6.85%) | 32,758,955 |
| 11 Oct 2022 | CNY | 84.89 | 88.2 | 84.25 | 87.16 | 87.16 | +5.06 (+6.16%) | 23,906,004 |
| 10 Oct 2022 | CNY | 84.59 | 85.29 | 82.01 | 82.1 | 82.1 | -2.5 (-2.96%) | 14,185,711 |
| 30 Sep 2022 | CNY | 87 | 88.15 | 83.5 | 84.6 | 84.6 | -2.58 (-2.96%) | 19,338,189 |
| 29 Sep 2022 | CNY | 88.89 | 89.28 | 86.5 | 87.18 | 87.18 | -0.46 (-0.52%) | 17,339,871 |
| 28 Sep 2022 | CNY | 90.73 | 90.84 | 85.06 | 87.64 | 87.64 | -2.39 (-2.65%) | 22,878,759 |
| 27 Sep 2022 | CNY | 90.87 | 91.37 | 88.5 | 90.03 | 90.03 | +0.06 (+0.07%) | 14,748,456 |
| 26 Sep 2022 | CNY | 87.1 | 91.8 | 86.8 | 89.97 | 89.97 | +1.31 (+1.48%) | 22,786,266 |
| 23 Sep 2022 | CNY | 88 | 91.2 | 86.8 | 88.66 | 88.66 | +0.06 (+0.07%) | 20,168,140 |
| 22 Sep 2022 | CNY | 85.5 | 89.47 | 84.6 | 88.6 | 88.6 | +2.2 (+2.55%) | 27,213,560 |
| 21 Sep 2022 | CNY | 84.25 | 87.46 | 83.55 | 86.4 | 86.4 | +1.22 (+1.43%) | 24,414,339 |
| 20 Sep 2022 | CNY | 85.09 | 88.19 | 84.88 | 85.18 | 85.18 | +1.08 (+1.28%) | 29,217,347 |
| 19 Sep 2022 | CNY | 80.88 | 86.18 | 80.7 | 84.1 | 84.1 | +3.1 (+3.83%) | 30,763,760 |
| 16 Sep 2022 | CNY | 85.18 | 85.4 | 81 | 81 | 81 | -3.71 (-4.38%) | 38,140,281 |
| 15 Sep 2022 | CNY | 91.44 | 92 | 83.97 | 84.71 | 84.71 | -6.72 (-7.35%) | 50,028,986 |
| 14 Sep 2022 | CNY | 95.1 | 96.14 | 91 | 91.43 | 91.43 | -5.55 (-5.72%) | 33,842,777 |
| 13 Sep 2022 | CNY | 97.76 | 98.99 | 95.08 | 96.98 | 96.98 | +2.47 (+2.61%) | 21,169,143 |
| 9 Sep 2022 | CNY | 94.95 | 95.96 | 93.8 | 94.51 | 94.51 | -0.49 (-0.52%) | 16,497,350 |
| 8 Sep 2022 | CNY | 98 | 98.76 | 94.38 | 95 | 95 | -3.49 (-3.54%) | 20,793,789 |
| 7 Sep 2022 | CNY | 94 | 99.6 | 93.36 | 98.49 | 98.49 | +3.69 (+3.89%) | 31,864,079 |
| 6 Sep 2022 | CNY | 96 | 96.3 | 90.12 | 94.8 | 94.8 | -0.79 (-0.83%) | 34,544,378 |
| 5 Sep 2022 | CNY | 93.77 | 97.18 | 93.01 | 95.59 | 95.59 | +0.93 (+0.98%) | 19,704,934 |
| 2 Sep 2022 | CNY | 96 | 97 | 93.33 | 94.66 | 94.66 | +0.07 (+0.07%) | 18,652,067 |
| 1 Sep 2022 | CNY | 95 | 97.31 | 93.77 | 94.59 | 94.59 | -0.4 (-0.42%) | 19,054,441 |
| 31 Aug 2022 | CNY | 99.5 | 101.13 | 93.69 | 94.99 | 94.99 | -5.56 (-5.53%) | 33,779,962 |
| 30 Aug 2022 | CNY | 101.8 | 102.68 | 98.99 | 100.55 | 100.55 | -1.37 (-1.34%) | 18,781,141 |
| 29 Aug 2022 | CNY | 99.2 | 102.35 | 99.2 | 101.92 | 101.92 | +0.62 (+0.61%) | 20,643,465 |
| 26 Aug 2022 | CNY | 103 | 104.85 | 100.64 | 101.3 | 101.3 | -3.55 (-3.39%) | 34,374,546 |
| 25 Aug 2022 | CNY | 109.02 | 109.98 | 102.51 | 104.85 | 104.85 | -3.63 (-3.35%) | 34,601,516 |
| 24 Aug 2022 | CNY | 121.5 | 121.8 | 107 | 108.48 | 108.48 | -9.4 (-7.97%) | 52,216,778 |
