| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 64.79 | 69.47 | 64.1 | 68.9 | 68.9 | +4.15 (+6.41%) | 6,387,696 |
| 11 Oct 2022 | CNY | 66 | 66.69 | 61.85 | 64.75 | 64.75 | -1.34 (-2.03%) | 5,251,987 |
| 10 Oct 2022 | CNY | 73.5 | 73.6 | 65.49 | 66.09 | 66.09 | -7.88 (-10.65%) | 5,876,797 |
| 30 Sep 2022 | CNY | 75.28 | 75.84 | 73.95 | 73.97 | 73.97 | -1.92 (-2.53%) | 3,298,189 |
| 29 Sep 2022 | CNY | 74.65 | 77.25 | 73.7 | 75.89 | 75.89 | +2.24 (+3.04%) | 5,823,740 |
| 28 Sep 2022 | CNY | 74 | 75.5 | 73.05 | 73.65 | 73.65 | -0.55 (-0.74%) | 4,956,852 |
| 27 Sep 2022 | CNY | 71.85 | 74.25 | 71.81 | 74.2 | 74.2 | +2.39 (+3.33%) | 4,056,203 |
| 26 Sep 2022 | CNY | 71.04 | 72.58 | 71.02 | 71.81 | 71.81 | 0.0 (0.0%) | 2,592,696 |
| 23 Sep 2022 | CNY | 73.8 | 73.99 | 71.4 | 71.81 | 71.81 | -1.83 (-2.49%) | 2,985,827 |
| 22 Sep 2022 | CNY | 72.54 | 74.42 | 72.54 | 73.64 | 73.64 | +0.51 (+0.70%) | 3,517,911 |
| 21 Sep 2022 | CNY | 73.21 | 73.93 | 72.02 | 73.13 | 73.13 | -0.62 (-0.84%) | 3,604,983 |
| 20 Sep 2022 | CNY | 72.72 | 73.9 | 72 | 73.75 | 73.75 | +1.09 (+1.50%) | 3,415,389 |
| 19 Sep 2022 | CNY | 73.07 | 74.52 | 72 | 72.66 | 72.66 | -0.34 (-0.47%) | 3,305,304 |
| 16 Sep 2022 | CNY | 74.89 | 75.74 | 73 | 73 | 73 | -1.99 (-2.65%) | 3,214,901 |
| 15 Sep 2022 | CNY | 77.37 | 77.74 | 74 | 74.99 | 74.99 | -2.26 (-2.93%) | 3,958,481 |
| 14 Sep 2022 | CNY | 76.57 | 78 | 76.1 | 77.25 | 77.25 | -1.01 (-1.29%) | 2,460,280 |
| 13 Sep 2022 | CNY | 78.44 | 79.85 | 78.15 | 78.26 | 78.26 | -0.17 (-0.22%) | 2,989,365 |
| 9 Sep 2022 | CNY | 77.61 | 78.59 | 76.18 | 78.43 | 78.43 | +0.81 (+1.04%) | 4,403,764 |
| 8 Sep 2022 | CNY | 79.56 | 80.17 | 77.31 | 77.62 | 77.62 | -2.64 (-3.29%) | 4,212,779 |
| 7 Sep 2022 | CNY | 78.81 | 80.95 | 78.58 | 80.26 | 80.26 | +1.6 (+2.03%) | 5,250,467 |
| 6 Sep 2022 | CNY | 78.5 | 78.95 | 77.17 | 78.66 | 78.66 | +0.56 (+0.72%) | 3,668,174 |
| 5 Sep 2022 | CNY | 80.58 | 80.77 | 76.98 | 78.1 | 78.1 | -2.83 (-3.50%) | 4,638,170 |
| 2 Sep 2022 | CNY | 80.7 | 81.79 | 80.17 | 80.93 | 80.93 | +0.4 (+0.50%) | 2,719,719 |
| 1 Sep 2022 | CNY | 82.5 | 83.5 | 80.51 | 80.53 | 80.53 | -1.02 (-1.25%) | 2,998,683 |
| 31 Aug 2022 | CNY | 82.74 | 83.96 | 81 | 81.55 | 81.55 | -1.64 (-1.97%) | 4,172,508 |
| 30 Aug 2022 | CNY | 82.42 | 83.96 | 81.51 | 83.19 | 83.19 | +1.05 (+1.28%) | 3,330,673 |
| 29 Aug 2022 | CNY | 80.6 | 83.39 | 80.35 | 82.14 | 82.14 | -0.19 (-0.23%) | 3,051,353 |
| 26 Aug 2022 | CNY | 81.72 | 83.37 | 81.72 | 82.33 | 82.33 | +0.21 (+0.26%) | 3,064,633 |
| 25 Aug 2022 | CNY | 83.3 | 84.55 | 80.85 | 82.12 | 82.12 | -1.14 (-1.37%) | 4,950,358 |
| 24 Aug 2022 | CNY | 86.83 | 86.83 | 83.2 | 83.26 | 83.26 | -3.65 (-4.20%) | 5,438,274 |
