| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 71.69 | 72.17 | 69.65 | 71 | 71 | -0.25 (-0.35%) | 6,729,267 |
| 26 Sep 2022 | CNY | 70 | 72.84 | 69.51 | 71.25 | 71.25 | +0.39 (+0.55%) | 8,825,644 |
| 23 Sep 2022 | CNY | 71.65 | 72.11 | 69.58 | 70.86 | 70.86 | -0.78 (-1.09%) | 5,865,529 |
| 22 Sep 2022 | CNY | 71.9 | 72.8 | 70.35 | 71.64 | 71.64 | -0.51 (-0.71%) | 5,733,815 |
| 21 Sep 2022 | CNY | 71.08 | 72.5 | 70.79 | 72.15 | 72.15 | +0.25 (+0.35%) | 5,193,522 |
| 20 Sep 2022 | CNY | 72.21 | 73.44 | 71.63 | 71.9 | 71.9 | +0.38 (+0.53%) | 7,960,896 |
| 19 Sep 2022 | CNY | 71.1 | 73.09 | 70.54 | 71.52 | 71.52 | +0.63 (+0.89%) | 7,078,316 |
| 16 Sep 2022 | CNY | 72.39 | 73.86 | 70.72 | 70.89 | 70.89 | -1.78 (-2.45%) | 7,120,337 |
| 15 Sep 2022 | CNY | 76.07 | 76.42 | 71.88 | 72.67 | 72.67 | -3.22 (-4.24%) | 8,101,079 |
| 14 Sep 2022 | CNY | 76.05 | 77.17 | 75.1 | 75.89 | 75.89 | -2.21 (-2.83%) | 6,968,039 |
| 13 Sep 2022 | CNY | 80.2 | 80.67 | 77.4 | 78.1 | 78.1 | -0.51 (-0.65%) | 9,623,746 |
| 9 Sep 2022 | CNY | 78.02 | 78.86 | 77 | 78.61 | 78.61 | +1.01 (+1.30%) | 6,024,527 |
| 8 Sep 2022 | CNY | 80.08 | 80.1 | 77.34 | 77.6 | 77.6 | -2.06 (-2.59%) | 7,312,826 |
| 7 Sep 2022 | CNY | 77.43 | 80.4 | 77.02 | 79.66 | 79.66 | +1.84 (+2.36%) | 12,116,018 |
| 6 Sep 2022 | CNY | 77.27 | 78.03 | 75.1 | 77.82 | 77.82 | +1.22 (+1.59%) | 8,905,142 |
| 5 Sep 2022 | CNY | 76.63 | 77.27 | 75 | 76.6 | 76.6 | 0.0 (0.0%) | 5,630,928 |
| 2 Sep 2022 | CNY | 78 | 78.47 | 76.16 | 76.6 | 76.6 | -0.97 (-1.25%) | 6,717,134 |
| 1 Sep 2022 | CNY | 79 | 79.37 | 77.12 | 77.57 | 77.57 | -1.06 (-1.35%) | 7,506,541 |
| 31 Aug 2022 | CNY | 81.66 | 82.12 | 78.21 | 78.63 | 78.63 | -3.03 (-3.71%) | 9,231,673 |
| 30 Aug 2022 | CNY | 82.5 | 83.53 | 80.23 | 81.66 | 81.66 | -1.5 (-1.80%) | 8,459,901 |
| 29 Aug 2022 | CNY | 81.95 | 83.48 | 81.5 | 83.16 | 83.16 | -0.33 (-0.40%) | 7,351,512 |
| 26 Aug 2022 | CNY | 84.09 | 85.82 | 83.1 | 83.49 | 83.49 | -0.41 (-0.49%) | 6,658,013 |
| 25 Aug 2022 | CNY | 85.09 | 85.43 | 82.5 | 83.9 | 83.9 | -0.74 (-0.87%) | 5,996,443 |
| 24 Aug 2022 | CNY | 89.2 | 89.5 | 84.15 | 84.64 | 84.64 | -3.93 (-4.44%) | 9,032,771 |
| 23 Aug 2022 | CNY | 88 | 89.5 | 87.55 | 88.57 | 88.57 | -0.25 (-0.28%) | 8,437,395 |
| 22 Aug 2022 | CNY | 85.85 | 88.95 | 84.09 | 88.82 | 88.82 | +3.79 (+4.46%) | 11,992,912 |
| 19 Aug 2022 | CNY | 87.85 | 87.9 | 84.84 | 85.03 | 85.03 | -2.83 (-3.22%) | 9,671,723 |
| 18 Aug 2022 | CNY | 89.97 | 90.8 | 86.62 | 87.86 | 87.86 | -1.39 (-1.56%) | 13,640,054 |
| 17 Aug 2022 | CNY | 92.31 | 92.5 | 86.5 | 89.25 | 89.25 | -2.75 (-2.99%) | 21,309,801 |
| 16 Aug 2022 | CNY | 94.32 | 94.58 | 91.58 | 92 | 92 | -2.32 (-2.46%) | 11,090,075 |
