| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 79.97 | 90.56 | 78.49 | 86.04 | 86.04 | +7.21 (+9.15%) | 2,081,695 |
| 26 Sep 2022 | CNY | 76 | 80.7 | 75.61 | 78.83 | 78.83 | +1.65 (+2.14%) | 808,734 |
| 23 Sep 2022 | CNY | 77.28 | 78.99 | 75.5 | 77.18 | 77.18 | -0.09 (-0.12%) | 629,142 |
| 22 Sep 2022 | CNY | 77.06 | 79.97 | 76.67 | 77.27 | 77.27 | +0.02 (+0.03%) | 1,035,602 |
| 21 Sep 2022 | CNY | 79.73 | 80 | 77.08 | 77.25 | 77.25 | -2.85 (-3.56%) | 501,197 |
| 20 Sep 2022 | CNY | 79.13 | 80.9 | 77.5 | 80.1 | 80.1 | +0.01 (+0.01%) | 847,953 |
| 19 Sep 2022 | CNY | 76.22 | 80.38 | 75 | 80.09 | 80.09 | +2.73 (+3.53%) | 1,180,200 |
| 16 Sep 2022 | CNY | 78.39 | 81.66 | 76.53 | 77.36 | 77.36 | -0.97 (-1.24%) | 1,218,278 |
| 15 Sep 2022 | CNY | 75.95 | 78.88 | 75.6 | 78.33 | 78.33 | +2.38 (+3.13%) | 1,010,351 |
| 14 Sep 2022 | CNY | 74.48 | 76.47 | 72.66 | 75.95 | 75.95 | +1.47 (+1.97%) | 891,606 |
| 13 Sep 2022 | CNY | 71.83 | 76.97 | 71.39 | 74.48 | 74.48 | +3.13 (+4.39%) | 1,396,029 |
| 9 Sep 2022 | CNY | 70.12 | 72.8 | 70.12 | 71.35 | 71.35 | -0.12 (-0.17%) | 538,410 |
| 8 Sep 2022 | CNY | 73.32 | 74.2 | 71.3 | 71.47 | 71.47 | -2.58 (-3.48%) | 1,044,627 |
| 7 Sep 2022 | CNY | 75.7 | 75.99 | 73.61 | 74.05 | 74.05 | -1.82 (-2.40%) | 968,788 |
| 6 Sep 2022 | CNY | 73.86 | 76.58 | 72 | 75.87 | 75.87 | +1.92 (+2.60%) | 1,394,653 |
| 5 Sep 2022 | CNY | 76.91 | 77.48 | 71.88 | 73.95 | 73.95 | -3.67 (-4.73%) | 1,427,280 |
| 2 Sep 2022 | CNY | 78.8 | 80.36 | 76.51 | 77.62 | 77.62 | -2.85 (-3.54%) | 818,341 |
| 1 Sep 2022 | CNY | 82.22 | 84 | 79.96 | 80.47 | 80.47 | -2.7 (-3.25%) | 883,122 |
| 31 Aug 2022 | CNY | 80.63 | 84.68 | 80.12 | 83.17 | 83.17 | +2.54 (+3.15%) | 1,398,624 |
| 30 Aug 2022 | CNY | 83.38 | 83.83 | 79.9 | 80.63 | 80.63 | -2.67 (-3.21%) | 1,129,026 |
| 29 Aug 2022 | CNY | 78.93 | 84.97 | 78.3 | 83.3 | 83.3 | +2.92 (+3.63%) | 2,082,508 |
| 26 Aug 2022 | CNY | 78 | 81.5 | 76.2 | 80.38 | 80.38 | +3.38 (+4.39%) | 1,521,792 |
| 25 Aug 2022 | CNY | 74.14 | 77.5 | 72.88 | 77 | 77 | +1.7 (+2.26%) | 1,348,311 |
| 24 Aug 2022 | CNY | 77 | 77.38 | 73.9 | 75.3 | 75.3 | -2.09 (-2.70%) | 1,434,974 |
| 23 Aug 2022 | CNY | 77.45 | 77.72 | 76.55 | 77.39 | 77.39 | -0.12 (-0.15%) | 782,750 |
| 22 Aug 2022 | CNY | 75.32 | 78.3 | 73.85 | 77.51 | 77.51 | +1.32 (+1.73%) | 909,741 |
| 19 Aug 2022 | CNY | 75.6 | 77.33 | 75.4 | 76.19 | 76.19 | -1.38 (-1.78%) | 884,431 |
| 18 Aug 2022 | CNY | 78.6 | 78.6 | 75.69 | 77.57 | 77.57 | -1.03 (-1.31%) | 1,319,575 |
| 17 Aug 2022 | CNY | 78.83 | 78.83 | 76.01 | 78.6 | 78.6 | +0.41 (+0.52%) | 1,229,310 |
| 16 Aug 2022 | CNY | 79.03 | 79.6 | 77.31 | 78.19 | 78.19 | -1.29 (-1.62%) | 1,403,050 |
