| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 87.58 | 89.54 | 86.31 | 87.84 | 87.84 | +0.94 (+1.08%) | 799,591 |
| 10 Oct 2022 | CNY | 89.11 | 90.12 | 86.21 | 86.9 | 86.9 | -2.43 (-2.72%) | 665,502 |
| 30 Sep 2022 | CNY | 93.5 | 93.5 | 89.2 | 89.33 | 89.33 | -3.14 (-3.40%) | 1,022,837 |
| 29 Sep 2022 | CNY | 90.5 | 94.3 | 89.28 | 92.47 | 92.47 | +1.88 (+2.08%) | 1,176,472 |
| 28 Sep 2022 | CNY | 94.34 | 95.91 | 90.48 | 90.59 | 90.59 | -4.01 (-4.24%) | 937,841 |
| 27 Sep 2022 | CNY | 95.78 | 96.5 | 92.03 | 94.6 | 94.6 | -1.19 (-1.24%) | 1,394,994 |
| 26 Sep 2022 | CNY | 91.18 | 97.96 | 89.95 | 95.79 | 95.79 | +4.18 (+4.56%) | 1,613,719 |
| 23 Sep 2022 | CNY | 94.18 | 96.21 | 91.15 | 91.61 | 91.61 | -2.15 (-2.29%) | 907,982 |
| 22 Sep 2022 | CNY | 94.87 | 96.84 | 92.51 | 93.76 | 93.76 | -1.41 (-1.48%) | 765,406 |
| 21 Sep 2022 | CNY | 97.35 | 98.2 | 94.65 | 95.17 | 95.17 | -2.26 (-2.32%) | 1,054,938 |
| 20 Sep 2022 | CNY | 94.97 | 98.86 | 94.18 | 97.43 | 97.43 | +3.44 (+3.66%) | 1,033,245 |
| 19 Sep 2022 | CNY | 96.04 | 97.85 | 93.21 | 93.99 | 93.99 | -2.36 (-2.45%) | 976,600 |
| 16 Sep 2022 | CNY | 97.5 | 99.55 | 95.8 | 96.35 | 96.35 | -1.23 (-1.26%) | 1,130,541 |
| 15 Sep 2022 | CNY | 103.45 | 103.77 | 96 | 97.58 | 97.58 | -5.42 (-5.26%) | 1,413,617 |
| 14 Sep 2022 | CNY | 102.68 | 107.19 | 101.51 | 103 | 103 | -1.86 (-1.77%) | 1,381,312 |
| 13 Sep 2022 | CNY | 103.07 | 105.55 | 101.12 | 104.86 | 104.86 | +3.27 (+3.22%) | 998,024 |
| 9 Sep 2022 | CNY | 103 | 103.2 | 100.22 | 101.59 | 101.59 | -0.99 (-0.97%) | 738,034 |
| 8 Sep 2022 | CNY | 105.06 | 107.62 | 101.83 | 102.58 | 102.58 | -2.59 (-2.46%) | 1,366,953 |
| 7 Sep 2022 | CNY | 99.5 | 107 | 99.1 | 105.17 | 105.17 | +3.92 (+3.87%) | 2,470,498 |
| 6 Sep 2022 | CNY | 100.53 | 101.98 | 97.21 | 101.25 | 101.25 | +3.65 (+3.74%) | 1,565,590 |
| 5 Sep 2022 | CNY | 100.05 | 101.14 | 96.97 | 97.6 | 97.6 | -1.73 (-1.74%) | 946,494 |
| 2 Sep 2022 | CNY | 101.88 | 102.02 | 98.5 | 99.33 | 99.33 | -1.31 (-1.30%) | 1,050,935 |
| 1 Sep 2022 | CNY | 102.22 | 103.77 | 100.09 | 100.64 | 100.64 | -0.78 (-0.77%) | 849,046 |
| 31 Aug 2022 | CNY | 107.41 | 108.76 | 101.01 | 101.42 | 101.42 | -6.58 (-6.09%) | 1,490,682 |
| 30 Aug 2022 | CNY | 111.17 | 113.52 | 106 | 108 | 108 | -4.08 (-3.64%) | 1,337,899 |
| 29 Aug 2022 | CNY | 111.5 | 114.49 | 107.75 | 112.08 | 112.08 | -0.93 (-0.82%) | 1,221,689 |
| 26 Aug 2022 | CNY | 117.91 | 119.11 | 111 | 113.01 | 113.01 | -3.39 (-2.91%) | 1,507,667 |
| 25 Aug 2022 | CNY | 119.01 | 120.09 | 114.51 | 116.4 | 116.4 | -2.38 (-2.00%) | 1,305,628 |
| 24 Aug 2022 | CNY | 131.57 | 135 | 118.18 | 118.78 | 118.78 | -11.7 (-8.97%) | 2,268,836 |
| 23 Aug 2022 | CNY | 127.33 | 135.86 | 125.02 | 130.48 | 130.48 | +2.24 (+1.75%) | 999,465 |
