| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 78.81 | 84.25 | 78.25 | 84.02 | 84.02 | +4.62 (+5.82%) | 6,212,597 |
| 11 Oct 2022 | CNY | 81 | 81.79 | 79 | 79.4 | 79.4 | -1.72 (-2.12%) | 4,694,781 |
| 10 Oct 2022 | CNY | 88.3 | 88.3 | 81.01 | 81.12 | 81.12 | -7.29 (-8.25%) | 7,683,643 |
| 30 Sep 2022 | CNY | 91.09 | 92 | 88.29 | 88.41 | 88.41 | -3.27 (-3.57%) | 4,987,315 |
| 29 Sep 2022 | CNY | 95.94 | 96.25 | 91.51 | 91.68 | 91.68 | -3.03 (-3.20%) | 6,570,424 |
| 28 Sep 2022 | CNY | 96.04 | 96.94 | 94.33 | 94.71 | 94.71 | -1.94 (-2.01%) | 5,401,528 |
| 27 Sep 2022 | CNY | 92.15 | 96.87 | 92.15 | 96.65 | 96.65 | +4.53 (+4.92%) | 7,215,217 |
| 26 Sep 2022 | CNY | 92 | 94.6 | 91.71 | 92.12 | 92.12 | -1.84 (-1.96%) | 4,834,672 |
| 23 Sep 2022 | CNY | 91.4 | 95.66 | 90.55 | 93.96 | 93.96 | +2.32 (+2.53%) | 6,647,753 |
| 22 Sep 2022 | CNY | 91.5 | 93.88 | 91 | 91.64 | 91.64 | -0.76 (-0.82%) | 5,497,286 |
| 21 Sep 2022 | CNY | 94.49 | 94.55 | 91.68 | 92.4 | 92.4 | -3.9 (-4.05%) | 7,566,062 |
| 20 Sep 2022 | CNY | 99.88 | 100.44 | 95.4 | 96.3 | 96.3 | -3.35 (-3.36%) | 7,783,767 |
| 19 Sep 2022 | CNY | 103.2 | 103.8 | 97.6 | 99.65 | 99.65 | -2.55 (-2.50%) | 8,624,111 |
| 16 Sep 2022 | CNY | 103 | 104.5 | 100.4 | 102.2 | 102.2 | -1.75 (-1.68%) | 9,709,827 |
| 15 Sep 2022 | CNY | 99.5 | 104.87 | 98.7 | 103.95 | 103.95 | +3.3 (+3.28%) | 15,713,200 |
| 14 Sep 2022 | CNY | 94.74 | 100.66 | 94.36 | 100.65 | 100.65 | +5.55 (+5.84%) | 11,001,998 |
| 13 Sep 2022 | CNY | 94.5 | 97.58 | 94.5 | 95.1 | 95.1 | +0.09 (+0.09%) | 3,380,616 |
| 9 Sep 2022 | CNY | 95.46 | 96.3 | 93.5 | 95.01 | 95.01 | -0.39 (-0.41%) | 3,855,130 |
| 8 Sep 2022 | CNY | 99.2 | 99.44 | 95.38 | 95.4 | 95.4 | -3.57 (-3.61%) | 5,334,646 |
| 7 Sep 2022 | CNY | 97.69 | 100.66 | 97.15 | 98.97 | 98.97 | +1.11 (+1.13%) | 4,483,079 |
| 6 Sep 2022 | CNY | 99.2 | 99.68 | 96.73 | 97.86 | 97.86 | -0.74 (-0.75%) | 4,891,348 |
| 5 Sep 2022 | CNY | 101 | 101.58 | 98.02 | 98.6 | 98.6 | -3.45 (-3.38%) | 5,151,433 |
| 2 Sep 2022 | CNY | 98 | 103.38 | 97.78 | 102.05 | 102.05 | +3.4 (+3.45%) | 7,029,853 |
| 1 Sep 2022 | CNY | 101.66 | 102.68 | 98.46 | 98.65 | 98.65 | -3.09 (-3.04%) | 5,864,112 |
| 31 Aug 2022 | CNY | 95.5 | 103 | 95.4 | 101.74 | 101.74 | +5.04 (+5.21%) | 11,373,901 |
| 30 Aug 2022 | CNY | 91.66 | 97.4 | 91.33 | 96.7 | 96.7 | +4.42 (+4.79%) | 6,846,633 |
| 29 Aug 2022 | CNY | 90.8 | 93.39 | 90.06 | 92.28 | 92.28 | -0.68 (-0.73%) | 3,730,773 |
| 26 Aug 2022 | CNY | 95.74 | 96.05 | 92.78 | 92.96 | 92.96 | -2.38 (-2.50%) | 4,115,043 |
| 25 Aug 2022 | CNY | 94.13 | 95.42 | 92.68 | 95.34 | 95.34 | +1.19 (+1.26%) | 4,669,769 |
| 24 Aug 2022 | CNY | 98.12 | 98.5 | 94 | 94.15 | 94.15 | -3.97 (-4.05%) | 6,806,345 |
