| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 60.2 | 63.85 | 60.09 | 62.92 | 62.92 | +1.81 (+2.96%) | 1,056,901 |
| 12 Oct 2022 | CNY | 59.98 | 61.27 | 57 | 61.11 | 61.11 | +1.29 (+2.16%) | 871,774 |
| 11 Oct 2022 | CNY | 60.37 | 61.32 | 58.42 | 59.82 | 59.82 | -0.51 (-0.85%) | 854,096 |
| 10 Oct 2022 | CNY | 63.05 | 65.19 | 59.9 | 60.33 | 60.33 | -2.47 (-3.93%) | 1,173,685 |
| 30 Sep 2022 | CNY | 65.19 | 65.22 | 62.21 | 62.8 | 62.8 | -2.5 (-3.83%) | 1,548,557 |
| 29 Sep 2022 | CNY | 64.08 | 66.58 | 63.7 | 65.3 | 65.3 | +2.19 (+3.47%) | 1,202,701 |
| 28 Sep 2022 | CNY | 65.3 | 66.1 | 62.67 | 63.11 | 63.11 | -1.69 (-2.61%) | 803,723 |
| 27 Sep 2022 | CNY | 62.18 | 65.72 | 61.5 | 64.8 | 64.8 | +2.87 (+4.63%) | 1,079,947 |
| 26 Sep 2022 | CNY | 60.69 | 64.98 | 60.69 | 61.93 | 61.93 | +1.04 (+1.71%) | 1,425,071 |
| 23 Sep 2022 | CNY | 62.97 | 63.28 | 59.79 | 60.89 | 60.89 | -1.76 (-2.81%) | 1,004,777 |
| 22 Sep 2022 | CNY | 63.03 | 64.32 | 62.33 | 62.65 | 62.65 | -0.88 (-1.39%) | 460,229 |
| 21 Sep 2022 | CNY | 64.29 | 64.69 | 62.48 | 63.53 | 63.53 | -0.8 (-1.24%) | 587,818 |
| 20 Sep 2022 | CNY | 64.31 | 65.23 | 63.9 | 64.33 | 64.33 | +0.06 (+0.09%) | 441,552 |
| 19 Sep 2022 | CNY | 65.08 | 66 | 63.89 | 64.27 | 64.27 | -0.83 (-1.27%) | 700,867 |
| 16 Sep 2022 | CNY | 66 | 67.3 | 65.04 | 65.1 | 65.1 | -1.67 (-2.50%) | 542,153 |
| 15 Sep 2022 | CNY | 68.99 | 70.8 | 65.88 | 66.77 | 66.77 | -1.21 (-1.78%) | 1,118,750 |
| 14 Sep 2022 | CNY | 67.16 | 68.67 | 66.87 | 67.98 | 67.98 | +0.08 (+0.12%) | 596,614 |
| 13 Sep 2022 | CNY | 68.76 | 69 | 66.25 | 67.9 | 67.9 | -1.15 (-1.67%) | 1,065,067 |
| 9 Sep 2022 | CNY | 68.7 | 69.55 | 68.24 | 69.05 | 69.05 | +0.82 (+1.20%) | 957,552 |
| 8 Sep 2022 | CNY | 72.8 | 72.8 | 67.61 | 68.23 | 68.23 | -3.77 (-5.24%) | 1,839,844 |
| 7 Sep 2022 | CNY | 71.9 | 73.06 | 70.5 | 72 | 72 | +0.5 (+0.70%) | 621,179 |
| 6 Sep 2022 | CNY | 70.88 | 71.78 | 69.69 | 71.5 | 71.5 | +0.61 (+0.86%) | 824,245 |
| 5 Sep 2022 | CNY | 74.51 | 76.43 | 69.8 | 70.89 | 70.89 | -4.34 (-5.77%) | 2,212,081 |
| 2 Sep 2022 | CNY | 77 | 77.48 | 73.7 | 75.23 | 75.23 | -1.77 (-2.30%) | 1,094,450 |
| 1 Sep 2022 | CNY | 77.43 | 79.98 | 76.82 | 77 | 77 | -0.37 (-0.48%) | 796,397 |
| 31 Aug 2022 | CNY | 78.31 | 80.85 | 77.23 | 77.37 | 77.37 | -1.75 (-2.21%) | 1,058,440 |
| 30 Aug 2022 | CNY | 78.82 | 80 | 77.2 | 79.12 | 79.12 | +0.3 (+0.38%) | 579,487 |
| 29 Aug 2022 | CNY | 77.77 | 81.38 | 77.68 | 78.82 | 78.82 | -0.38 (-0.48%) | 667,993 |
| 26 Aug 2022 | CNY | 77 | 81 | 76.99 | 79.2 | 79.2 | +1.96 (+2.54%) | 838,416 |
| 25 Aug 2022 | CNY | 77.35 | 78.8 | 75.4 | 77.24 | 77.24 | +0.45 (+0.59%) | 551,233 |
