| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2022 | CNY | 73.8 | 73.8 | 69.56 | 71.32 | 71.32 | -0.98 (-1.36%) | 1,926,490 |
| 28 Sep 2022 | CNY | 75 | 77.5 | 71.5 | 72.3 | 72.3 | -3.49 (-4.60%) | 2,239,224 |
| 27 Sep 2022 | CNY | 75.3 | 77.83 | 73.58 | 75.79 | 75.79 | +0.86 (+1.15%) | 2,559,773 |
| 26 Sep 2022 | CNY | 72.28 | 77.07 | 72.21 | 74.93 | 74.93 | +1.35 (+1.83%) | 3,403,472 |
| 23 Sep 2022 | CNY | 75.7 | 77 | 72.06 | 73.58 | 73.58 | -2.16 (-2.85%) | 2,869,080 |
| 22 Sep 2022 | CNY | 75.63 | 78.8 | 74.5 | 75.74 | 75.74 | +0.12 (+0.16%) | 3,263,764 |
| 21 Sep 2022 | CNY | 75.75 | 77.46 | 75 | 75.62 | 75.62 | -0.94 (-1.23%) | 3,443,043 |
| 20 Sep 2022 | CNY | 72.77 | 78.32 | 72.01 | 76.56 | 76.56 | +5.36 (+7.53%) | 5,132,952 |
| 19 Sep 2022 | CNY | 70.73 | 72.78 | 69.55 | 71.2 | 71.2 | +0.4 (+0.56%) | 1,944,020 |
| 16 Sep 2022 | CNY | 70.31 | 73.2 | 68.8 | 70.8 | 70.8 | -0.6 (-0.84%) | 2,520,621 |
| 15 Sep 2022 | CNY | 80 | 80.41 | 71.4 | 71.4 | 71.4 | -7.93 (-10.00%) | 3,444,434 |
| 14 Sep 2022 | CNY | 79.01 | 82.81 | 79 | 79.33 | 79.33 | -1.92 (-2.36%) | 1,841,420 |
| 13 Sep 2022 | CNY | 85.6 | 85.73 | 79 | 81.25 | 81.25 | +63.548 (+358.99%) | 2,374,558 |
| 12 Sep 2022 | CNY | 17.12 | 17.702 | 17.12 | 17.702 | 17.702 | -66.958 (-79.09%) | 0 |
| 9 Sep 2022 | CNY | 84.79 | 86 | 82.01 | 84.66 | 84.66 | +0.08 (+0.09%) | 2,082,266 |
| 8 Sep 2022 | CNY | 89 | 89 | 83.98 | 84.58 | 84.58 | -6.3 (-6.93%) | 3,974,374 |
| 7 Sep 2022 | CNY | 85.04 | 93.08 | 84.3 | 90.88 | 90.88 | +5.84 (+6.87%) | 5,488,533 |
| 6 Sep 2022 | CNY | 78.16 | 85.04 | 75.51 | 85.04 | 85.04 | +7.73 (+10.00%) | 3,937,371 |
| 5 Sep 2022 | CNY | 76.62 | 80.13 | 75.2 | 77.31 | 77.31 | +0.69 (+0.90%) | 2,799,000 |
| 2 Sep 2022 | CNY | 76.9 | 78.4 | 73.4 | 76.62 | 76.62 | +0.47 (+0.62%) | 2,164,600 |
| 1 Sep 2022 | CNY | 75.46 | 78 | 70 | 76.15 | 76.15 | +1.65 (+2.21%) | 2,760,940 |
| 31 Aug 2022 | CNY | 80.5 | 81 | 73.93 | 74.5 | 74.5 | -6.11 (-7.58%) | 3,017,946 |
| 30 Aug 2022 | CNY | 84.97 | 85.8 | 79.77 | 80.61 | 80.61 | -4.35 (-5.12%) | 2,300,868 |
| 29 Aug 2022 | CNY | 78.5 | 86.96 | 78.5 | 84.96 | 84.96 | +2.91 (+3.55%) | 2,883,784 |
| 26 Aug 2022 | CNY | 83.02 | 85.8 | 80.81 | 82.05 | 82.05 | -0.28 (-0.34%) | 2,589,662 |
| 25 Aug 2022 | CNY | 82.07 | 83.89 | 78.23 | 82.33 | 82.33 | -0.13 (-0.16%) | 2,637,677 |
| 24 Aug 2022 | CNY | 88.45 | 88.5 | 82.23 | 82.46 | 82.46 | -5.99 (-6.77%) | 3,344,931 |
| 23 Aug 2022 | CNY | 83.97 | 89.95 | 83.01 | 88.45 | 88.45 | +4.85 (+5.80%) | 4,499,238 |
| 22 Aug 2022 | CNY | 87 | 88.85 | 82.4 | 83.6 | 83.6 | -3.21 (-3.70%) | 3,067,493 |
| 19 Aug 2022 | CNY | 94.45 | 95.2 | 86.5 | 86.81 | 86.81 | -6.19 (-6.66%) | 3,212,833 |
