| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 78.76 | 81.59 | 76.68 | 78.55 | 78.55 | -1.61 (-2.01%) | 7,754,617 |
| 10 Oct 2022 | CNY | 95.88 | 97 | 78.78 | 80.16 | 80.16 | -18.32 (-18.60%) | 10,672,173 |
| 30 Sep 2022 | CNY | 101.11 | 102.84 | 97.79 | 98.48 | 98.48 | -3.13 (-3.08%) | 2,909,635 |
| 29 Sep 2022 | CNY | 98.41 | 104.49 | 97.01 | 101.61 | 101.61 | +4.44 (+4.57%) | 4,770,014 |
| 28 Sep 2022 | CNY | 104.07 | 104.43 | 94.49 | 97.17 | 97.17 | -6.84 (-6.58%) | 5,034,854 |
| 27 Sep 2022 | CNY | 88.8 | 104.97 | 88.8 | 104.01 | 104.01 | +16.51 (+18.87%) | 6,648,210 |
| 26 Sep 2022 | CNY | 83.97 | 90.57 | 82.89 | 87.5 | 87.5 | +2.83 (+3.34%) | 3,245,618 |
| 23 Sep 2022 | CNY | 90.99 | 91.19 | 84.51 | 84.67 | 84.67 | -5.81 (-6.42%) | 4,413,286 |
| 22 Sep 2022 | CNY | 85.05 | 92.77 | 84.01 | 90.48 | 90.48 | +4.57 (+5.32%) | 3,008,500 |
| 21 Sep 2022 | CNY | 89.16 | 90.19 | 85.5 | 85.91 | 85.91 | -3.01 (-3.39%) | 2,792,294 |
| 20 Sep 2022 | CNY | 89.99 | 92 | 85.29 | 88.92 | 88.92 | +0.73 (+0.83%) | 2,403,494 |
| 19 Sep 2022 | CNY | 92.6 | 94 | 86.05 | 88.19 | 88.19 | -3.81 (-4.14%) | 3,401,400 |
| 16 Sep 2022 | CNY | 88.36 | 93.06 | 87.11 | 92 | 92 | +3.64 (+4.12%) | 3,578,001 |
| 15 Sep 2022 | CNY | 97.47 | 97.48 | 86.35 | 88.36 | 88.36 | -9.12 (-9.36%) | 5,493,715 |
| 14 Sep 2022 | CNY | 95.03 | 97.56 | 92.4 | 97.48 | 97.48 | +2.48 (+2.61%) | 2,716,945 |
| 13 Sep 2022 | CNY | 97 | 100.58 | 92 | 95 | 95 | -1.97 (-2.03%) | 3,683,642 |
| 9 Sep 2022 | CNY | 95.44 | 97.65 | 92.8 | 96.97 | 96.97 | +0.45 (+0.47%) | 2,816,755 |
| 8 Sep 2022 | CNY | 95.24 | 98.49 | 93.39 | 96.52 | 96.52 | +1.12 (+1.17%) | 3,260,037 |
| 7 Sep 2022 | CNY | 87 | 100 | 86.24 | 95.4 | 95.4 | +7.95 (+9.09%) | 4,763,687 |
| 6 Sep 2022 | CNY | 87.66 | 87.66 | 83.4 | 87.45 | 87.45 | -0.03 (-0.03%) | 4,160,893 |
| 5 Sep 2022 | CNY | 80.16 | 90.12 | 79.3 | 87.48 | 87.48 | +6.38 (+7.87%) | 4,938,559 |
| 2 Sep 2022 | CNY | 76.98 | 83.3 | 74.5 | 81.1 | 81.1 | +3.1 (+3.97%) | 4,562,821 |
| 1 Sep 2022 | CNY | 76.65 | 82.28 | 75.47 | 78 | 78 | +1.66 (+2.17%) | 4,598,997 |
| 31 Aug 2022 | CNY | 75.4 | 77.77 | 72.88 | 76.34 | 76.34 | +0.54 (+0.71%) | 4,672,905 |
| 30 Aug 2022 | CNY | 74.7 | 76.47 | 71.01 | 75.8 | 75.8 | +1.17 (+1.57%) | 4,246,056 |
| 29 Aug 2022 | CNY | 70.46 | 78 | 70.42 | 74.63 | 74.63 | +0.52 (+0.70%) | 3,452,042 |
| 26 Aug 2022 | CNY | 73.59 | 77.64 | 73.59 | 74.11 | 74.11 | +0.26 (+0.35%) | 2,755,549 |
| 25 Aug 2022 | CNY | 76.65 | 78 | 72 | 73.85 | 73.85 | -3.16 (-4.10%) | 3,960,939 |
| 24 Aug 2022 | CNY | 78.37 | 78.67 | 74.36 | 77.01 | 77.01 | -0.66 (-0.85%) | 3,760,042 |
| 23 Aug 2022 | CNY | 78.45 | 79.65 | 76.32 | 77.67 | 77.67 | -0.23 (-0.30%) | 3,311,639 |
