| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2022 | CNY | 68.32 | 68.39 | 66.77 | 67.24 | 67.24 | -1.11 (-1.62%) | 385,720 |
| 27 Sep 2022 | CNY | 66.33 | 68.6 | 66.33 | 68.35 | 68.35 | +2.04 (+3.08%) | 504,897 |
| 26 Sep 2022 | CNY | 67.74 | 68.3 | 66.11 | 66.31 | 66.31 | -2.28 (-3.32%) | 581,116 |
| 23 Sep 2022 | CNY | 71.49 | 71.66 | 68.59 | 68.59 | 68.59 | -2.89 (-4.04%) | 826,042 |
| 22 Sep 2022 | CNY | 71.06 | 72.74 | 70.94 | 71.48 | 71.48 | -0.32 (-0.45%) | 366,903 |
| 21 Sep 2022 | CNY | 70.57 | 72.19 | 69.53 | 71.8 | 71.8 | +0.7 (+0.98%) | 460,300 |
| 20 Sep 2022 | CNY | 71.01 | 71.6 | 70.53 | 71.1 | 71.1 | +0.41 (+0.58%) | 390,600 |
| 19 Sep 2022 | CNY | 71.97 | 72.21 | 70.58 | 70.69 | 70.69 | -1.54 (-2.13%) | 498,210 |
| 16 Sep 2022 | CNY | 72.75 | 73.45 | 72 | 72.23 | 72.23 | -0.77 (-1.05%) | 419,465 |
| 15 Sep 2022 | CNY | 75 | 75 | 72.58 | 73 | 73 | -1.5 (-2.01%) | 659,556 |
| 14 Sep 2022 | CNY | 74.13 | 74.53 | 73.58 | 74.5 | 74.5 | -1.12 (-1.48%) | 526,415 |
| 13 Sep 2022 | CNY | 75.62 | 76.27 | 75.12 | 75.62 | 75.62 | +0.13 (+0.17%) | 396,584 |
| 9 Sep 2022 | CNY | 76.68 | 76.68 | 74.86 | 75.49 | 75.49 | -1.38 (-1.80%) | 670,330 |
| 8 Sep 2022 | CNY | 77.46 | 77.56 | 75.88 | 76.87 | 76.87 | -0.59 (-0.76%) | 871,790 |
| 7 Sep 2022 | CNY | 78.71 | 79.8 | 77.02 | 77.46 | 77.46 | -1.49 (-1.89%) | 1,100,916 |
| 6 Sep 2022 | CNY | 79.78 | 79.99 | 78.02 | 78.95 | 78.95 | -1.2 (-1.50%) | 964,700 |
| 5 Sep 2022 | CNY | 80 | 81.14 | 78.73 | 80.15 | 80.15 | -0.67 (-0.83%) | 876,400 |
| 2 Sep 2022 | CNY | 77 | 80.98 | 76.81 | 80.82 | 80.82 | +4.03 (+5.25%) | 1,198,212 |
| 1 Sep 2022 | CNY | 78.04 | 78.63 | 76.01 | 76.79 | 76.79 | -1.36 (-1.74%) | 701,017 |
| 31 Aug 2022 | CNY | 80 | 80.76 | 77.75 | 78.15 | 78.15 | -2.23 (-2.77%) | 1,081,912 |
| 30 Aug 2022 | CNY | 77.95 | 82.85 | 77.5 | 80.38 | 80.38 | +2.19 (+2.80%) | 1,524,490 |
| 29 Aug 2022 | CNY | 75.88 | 78.98 | 74.8 | 78.19 | 78.19 | +1.29 (+1.68%) | 990,119 |
| 26 Aug 2022 | CNY | 79.8 | 81.66 | 76.9 | 76.9 | 76.9 | -3.34 (-4.16%) | 1,760,633 |
| 25 Aug 2022 | CNY | 81 | 84.86 | 79.83 | 80.24 | 80.24 | +1.24 (+1.57%) | 2,316,894 |
| 24 Aug 2022 | CNY | 82.51 | 82.99 | 78.18 | 79 | 79 | -4.42 (-5.30%) | 1,613,223 |
| 23 Aug 2022 | CNY | 81.77 | 86.4 | 81.71 | 83.42 | 83.42 | +2.24 (+2.76%) | 1,566,467 |
| 22 Aug 2022 | CNY | 82.07 | 83.75 | 80.91 | 81.18 | 81.18 | -1.91 (-2.30%) | 1,172,663 |
| 19 Aug 2022 | CNY | 82.71 | 85.58 | 82.3 | 83.09 | 83.09 | +1.06 (+1.29%) | 2,695,576 |
| 18 Aug 2022 | CNY | 80.08 | 82.88 | 80.08 | 82.03 | 82.03 | +2.23 (+2.79%) | 1,262,896 |
| 17 Aug 2022 | CNY | 81.3 | 81.96 | 79.62 | 79.8 | 79.8 | -1.71 (-2.10%) | 898,020 |
