| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 62.3 | 65.15 | 61.38 | 64.99 | 64.99 | +2.69 (+4.32%) | 6,425,997 |
| 26 Sep 2022 | CNY | 62.15 | 63.6 | 62.01 | 62.3 | 62.3 | -0.57 (-0.91%) | 3,550,199 |
| 23 Sep 2022 | CNY | 63.15 | 64.26 | 62.1 | 62.87 | 62.87 | -0.82 (-1.29%) | 3,337,724 |
| 22 Sep 2022 | CNY | 64 | 64.75 | 63.64 | 63.69 | 63.69 | -1.13 (-1.74%) | 2,796,341 |
| 21 Sep 2022 | CNY | 65.5 | 65.9 | 64.5 | 64.82 | 64.82 | -1.23 (-1.86%) | 2,533,335 |
| 20 Sep 2022 | CNY | 65.52 | 66.5 | 64.71 | 66.05 | 66.05 | +0.76 (+1.16%) | 3,556,787 |
| 19 Sep 2022 | CNY | 64.42 | 66.3 | 63.37 | 65.29 | 65.29 | +0.74 (+1.15%) | 3,967,990 |
| 16 Sep 2022 | CNY | 67.47 | 68.1 | 64.5 | 64.55 | 64.55 | -3.27 (-4.82%) | 5,471,576 |
| 15 Sep 2022 | CNY | 68.35 | 68.64 | 67.17 | 67.82 | 67.82 | -0.15 (-0.22%) | 3,675,086 |
| 14 Sep 2022 | CNY | 69.28 | 69.76 | 67.72 | 67.97 | 67.97 | -2.45 (-3.48%) | 6,735,426 |
| 13 Sep 2022 | CNY | 70.49 | 71.14 | 69.91 | 70.42 | 70.42 | +0.11 (+0.16%) | 4,205,051 |
| 9 Sep 2022 | CNY | 70.32 | 70.96 | 69.6 | 70.31 | 70.31 | +0.03 (+0.04%) | 4,267,755 |
| 8 Sep 2022 | CNY | 70.38 | 71.45 | 70.05 | 70.28 | 70.28 | +0.11 (+0.16%) | 4,209,658 |
| 7 Sep 2022 | CNY | 70.5 | 70.6 | 69.81 | 70.17 | 70.17 | -0.75 (-1.06%) | 3,601,208 |
| 6 Sep 2022 | CNY | 69.9 | 70.92 | 69.59 | 70.92 | 70.92 | +0.63 (+0.90%) | 4,245,181 |
| 5 Sep 2022 | CNY | 72.48 | 72.48 | 69.78 | 70.29 | 70.29 | -2.63 (-3.61%) | 6,802,468 |
| 2 Sep 2022 | CNY | 73.3 | 73.95 | 72.01 | 72.92 | 72.92 | -0.38 (-0.52%) | 6,011,494 |
| 1 Sep 2022 | CNY | 73 | 73.97 | 71.98 | 73.3 | 73.3 | +0.32 (+0.44%) | 9,815,801 |
| 31 Aug 2022 | CNY | 69.55 | 72.99 | 69.33 | 72.98 | 72.98 | +3.38 (+4.86%) | 12,242,176 |
| 30 Aug 2022 | CNY | 70.1 | 70.12 | 69.19 | 69.6 | 69.6 | -0.56 (-0.80%) | 3,384,584 |
| 29 Aug 2022 | CNY | 70 | 70.79 | 69.7 | 70.16 | 70.16 | -0.99 (-1.39%) | 3,115,027 |
| 26 Aug 2022 | CNY | 70.95 | 72.26 | 70.59 | 71.15 | 71.15 | +0.35 (+0.49%) | 6,089,309 |
| 25 Aug 2022 | CNY | 69.08 | 70.8 | 69.08 | 70.8 | 70.8 | +1.71 (+2.48%) | 5,483,290 |
| 24 Aug 2022 | CNY | 69.6 | 70 | 69.01 | 69.09 | 69.09 | -0.54 (-0.78%) | 3,425,986 |
| 23 Aug 2022 | CNY | 69.9 | 70.05 | 69.05 | 69.63 | 69.63 | -0.42 (-0.60%) | 2,863,185 |
| 22 Aug 2022 | CNY | 69.61 | 70.35 | 68.88 | 70.05 | 70.05 | +0.36 (+0.52%) | 3,387,618 |
| 19 Aug 2022 | CNY | 69.8 | 70.28 | 69.41 | 69.69 | 69.69 | -0.22 (-0.31%) | 2,948,680 |
| 18 Aug 2022 | CNY | 70.28 | 70.48 | 69.45 | 69.91 | 69.91 | -1.19 (-1.67%) | 5,194,043 |
| 17 Aug 2022 | CNY | 71.28 | 71.79 | 70.32 | 71.1 | 71.1 | -0.38 (-0.53%) | 4,783,439 |
| 16 Aug 2022 | CNY | 71.18 | 71.97 | 71.07 | 71.48 | 71.48 | +0.1 (+0.14%) | 2,600,172 |
