| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 78.5 | 86.55 | 78.31 | 85 | 85 | +5.46 (+6.86%) | 13,738,589 |
| 12 Oct 2022 | CNY | 78.28 | 79.58 | 76 | 79.54 | 79.54 | +1.36 (+1.74%) | 8,604,114 |
| 11 Oct 2022 | CNY | 81.9 | 82.28 | 75.57 | 78.18 | 78.18 | -3.42 (-4.19%) | 11,247,121 |
| 10 Oct 2022 | CNY | 86.83 | 87.49 | 81.08 | 81.6 | 81.6 | -4.83 (-5.59%) | 8,789,173 |
| 30 Sep 2022 | CNY | 87.25 | 88.5 | 86.02 | 86.43 | 86.43 | -0.82 (-0.94%) | 6,079,198 |
| 29 Sep 2022 | CNY | 85.11 | 90 | 85.1 | 87.25 | 87.25 | +2.83 (+3.35%) | 13,695,525 |
| 28 Sep 2022 | CNY | 86.42 | 87.88 | 84.26 | 84.42 | 84.42 | -3.47 (-3.95%) | 9,004,135 |
| 27 Sep 2022 | CNY | 82.5 | 88.01 | 81.82 | 87.89 | 87.89 | +5.5 (+6.68%) | 11,915,978 |
| 26 Sep 2022 | CNY | 85 | 85.34 | 82.25 | 82.39 | 82.39 | -2.63 (-3.09%) | 7,497,759 |
| 23 Sep 2022 | CNY | 81.95 | 85.86 | 81.03 | 85.02 | 85.02 | +3.2 (+3.91%) | 12,535,908 |
| 22 Sep 2022 | CNY | 80.8 | 82.85 | 80.62 | 81.82 | 81.82 | +0.07 (+0.09%) | 6,667,820 |
| 21 Sep 2022 | CNY | 84.88 | 84.94 | 81.4 | 81.75 | 81.75 | -3.24 (-3.81%) | 9,134,697 |
| 20 Sep 2022 | CNY | 84.6 | 85.82 | 83.86 | 84.99 | 84.99 | +0.39 (+0.46%) | 7,135,322 |
| 19 Sep 2022 | CNY | 82.96 | 86.45 | 82.49 | 84.6 | 84.6 | +1.7 (+2.05%) | 9,573,606 |
| 16 Sep 2022 | CNY | 88.16 | 88.3 | 82.88 | 82.9 | 82.9 | -5.42 (-6.14%) | 15,730,651 |
| 15 Sep 2022 | CNY | 88.92 | 91.11 | 87.81 | 88.32 | 88.32 | -0.68 (-0.76%) | 7,802,951 |
| 14 Sep 2022 | CNY | 89.01 | 90 | 88.16 | 89 | 89 | -1.25 (-1.39%) | 9,294,972 |
| 13 Sep 2022 | CNY | 90.95 | 93.87 | 90.22 | 90.25 | 90.25 | -1.14 (-1.25%) | 9,669,499 |
| 9 Sep 2022 | CNY | 89.2 | 93.5 | 89.2 | 91.39 | 91.39 | +2.5 (+2.81%) | 9,142,292 |
| 8 Sep 2022 | CNY | 91.44 | 91.74 | 88.8 | 88.89 | 88.89 | -2.31 (-2.53%) | 9,010,391 |
| 7 Sep 2022 | CNY | 91 | 92.88 | 90.51 | 91.2 | 91.2 | -0.06 (-0.07%) | 7,901,704 |
| 6 Sep 2022 | CNY | 93.8 | 93.8 | 90.5 | 91.26 | 91.26 | -1.76 (-1.89%) | 9,132,848 |
| 5 Sep 2022 | CNY | 96.35 | 97.7 | 92.19 | 93.02 | 93.02 | -4.03 (-4.15%) | 10,172,214 |
| 2 Sep 2022 | CNY | 99 | 100.78 | 96.2 | 97.05 | 97.05 | -1.7 (-1.72%) | 10,797,117 |
| 1 Sep 2022 | CNY | 93.15 | 100.5 | 93.1 | 98.75 | 98.75 | +4.7 (+5.00%) | 22,188,066 |
| 31 Aug 2022 | CNY | 96 | 96.88 | 91.02 | 94.05 | 94.05 | +2.7 (+2.96%) | 19,224,336 |
| 30 Aug 2022 | CNY | 89 | 91.44 | 88.66 | 91.35 | 91.35 | +0.14 (+0.15%) | 8,671,039 |
| 29 Aug 2022 | CNY | 90.51 | 91.47 | 89.8 | 91.21 | 91.21 | -0.61 (-0.66%) | 6,492,630 |
| 26 Aug 2022 | CNY | 92.24 | 95.31 | 91.5 | 91.82 | 91.82 | -0.93 (-1.00%) | 9,089,752 |
| 25 Aug 2022 | CNY | 90.5 | 93.01 | 90.36 | 92.75 | 92.75 | +2.84 (+3.16%) | 8,226,149 |
