| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 84.99 | 86.19 | 82.13 | 85.04 | 85.04 | -0.17 (-0.20%) | 5,911,248 |
| 23 Sep 2022 | CNY | 84.9 | 86.99 | 84.7 | 85.21 | 85.21 | -0.09 (-0.11%) | 5,992,214 |
| 22 Sep 2022 | CNY | 82.38 | 87.52 | 82.1 | 85.3 | 85.3 | +2.71 (+3.28%) | 9,276,594 |
| 21 Sep 2022 | CNY | 82.69 | 83.16 | 80.36 | 82.59 | 82.59 | -0.64 (-0.77%) | 6,531,852 |
| 20 Sep 2022 | CNY | 84.5 | 84.7 | 81.67 | 83.23 | 83.23 | -0.58 (-0.69%) | 5,514,831 |
| 19 Sep 2022 | CNY | 85.3 | 86.43 | 83 | 83.81 | 83.81 | -1.95 (-2.27%) | 6,944,749 |
| 16 Sep 2022 | CNY | 86.2 | 88.8 | 85.35 | 85.76 | 85.76 | -1.45 (-1.66%) | 6,848,437 |
| 15 Sep 2022 | CNY | 89.2 | 89.58 | 85.07 | 87.21 | 87.21 | -2.79 (-3.10%) | 7,483,125 |
| 14 Sep 2022 | CNY | 85 | 90.79 | 84.53 | 90 | 90 | +4.19 (+4.88%) | 7,591,750 |
| 13 Sep 2022 | CNY | 84.61 | 86.76 | 83.91 | 85.81 | 85.81 | +1.27 (+1.50%) | 5,231,834 |
| 9 Sep 2022 | CNY | 85.5 | 86.77 | 83.45 | 84.54 | 84.54 | -1.48 (-1.72%) | 6,989,477 |
| 8 Sep 2022 | CNY | 82.1 | 87.7 | 81.61 | 86.02 | 86.02 | +3.71 (+4.51%) | 10,421,747 |
| 7 Sep 2022 | CNY | 80.51 | 82.69 | 79.3 | 82.31 | 82.31 | +1.42 (+1.76%) | 6,296,915 |
| 6 Sep 2022 | CNY | 79.8 | 81.1 | 78.5 | 80.89 | 80.89 | +1.09 (+1.37%) | 8,177,222 |
| 5 Sep 2022 | CNY | 77.18 | 81.3 | 76.69 | 79.8 | 79.8 | +1.7 (+2.18%) | 9,005,941 |
| 2 Sep 2022 | CNY | 74.45 | 78.5 | 72.9 | 78.1 | 78.1 | +3.62 (+4.86%) | 7,215,937 |
| 1 Sep 2022 | CNY | 75.28 | 77.45 | 74.36 | 74.48 | 74.48 | -1.46 (-1.92%) | 4,132,584 |
| 31 Aug 2022 | CNY | 77.39 | 78.13 | 75.2 | 75.94 | 75.94 | -1.64 (-2.11%) | 5,409,662 |
| 30 Aug 2022 | CNY | 77.97 | 78.69 | 75.5 | 77.58 | 77.58 | -0.82 (-1.05%) | 9,914,000 |
| 29 Aug 2022 | CNY | 70 | 79.58 | 68.9 | 78.4 | 78.4 | +9.95 (+14.54%) | 14,932,466 |
| 26 Aug 2022 | CNY | 70.27 | 70.68 | 68.07 | 68.45 | 68.45 | -1.74 (-2.48%) | 4,334,425 |
| 25 Aug 2022 | CNY | 71.48 | 71.93 | 68.95 | 70.19 | 70.19 | -0.99 (-1.39%) | 3,992,042 |
| 24 Aug 2022 | CNY | 73.02 | 73.6 | 70.3 | 71.18 | 71.18 | -1.82 (-2.49%) | 5,646,299 |
| 23 Aug 2022 | CNY | 75.5 | 75.5 | 72.8 | 73 | 73 | -2.15 (-2.86%) | 5,251,506 |
| 22 Aug 2022 | CNY | 73.2 | 75.98 | 73.06 | 75.15 | 75.15 | +2.31 (+3.17%) | 5,878,940 |
| 19 Aug 2022 | CNY | 76.51 | 76.66 | 72.7 | 72.84 | 72.84 | -3.62 (-4.73%) | 5,237,094 |
| 18 Aug 2022 | CNY | 75.8 | 77.4 | 74.79 | 76.46 | 76.46 | +0.35 (+0.46%) | 4,197,036 |
| 17 Aug 2022 | CNY | 77.94 | 78.05 | 75.33 | 76.11 | 76.11 | -1.93 (-2.47%) | 4,525,304 |
| 16 Aug 2022 | CNY | 74.48 | 78.25 | 74.48 | 78.04 | 78.04 | +3.09 (+4.12%) | 7,408,201 |
| 15 Aug 2022 | CNY | 73.14 | 76.29 | 73.01 | 74.95 | 74.95 | +1.25 (+1.70%) | 4,846,666 |
