| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 73.45 | 73.66 | 69.42 | 72.75 | 72.75 | -0.7 (-0.95%) | 11,253,902 |
| 11 Oct 2022 | CNY | 73.95 | 75.28 | 72.5 | 73.45 | 73.45 | -1.63 (-2.17%) | 11,859,915 |
| 10 Oct 2022 | CNY | 76.2 | 78.54 | 75 | 75.08 | 75.08 | -7.74 (-9.35%) | 21,314,072 |
| 30 Sep 2022 | CNY | 83.95 | 83.95 | 82.2 | 82.82 | 82.82 | -1.18 (-1.40%) | 4,332,579 |
| 29 Sep 2022 | CNY | 83.23 | 85.98 | 83 | 84 | 84 | +1 (+1.20%) | 8,711,198 |
| 28 Sep 2022 | CNY | 81.88 | 84.3 | 81.15 | 83 | 83 | +1.11 (+1.36%) | 7,301,979 |
| 27 Sep 2022 | CNY | 78.91 | 82.32 | 78.28 | 81.89 | 81.89 | +2.19 (+2.75%) | 6,919,483 |
| 26 Sep 2022 | CNY | 77.67 | 80.4 | 77.57 | 79.7 | 79.7 | +1.74 (+2.23%) | 5,271,131 |
| 23 Sep 2022 | CNY | 78 | 78.58 | 77.5 | 77.96 | 77.96 | -0.04 (-0.05%) | 2,889,048 |
| 22 Sep 2022 | CNY | 78.01 | 79 | 77.68 | 78 | 78 | -1.06 (-1.34%) | 3,183,688 |
| 21 Sep 2022 | CNY | 80.1 | 80.75 | 78.38 | 79.06 | 79.06 | -1.72 (-2.13%) | 4,003,840 |
| 20 Sep 2022 | CNY | 81.85 | 81.85 | 80.23 | 80.78 | 80.78 | -0.69 (-0.85%) | 3,679,943 |
| 19 Sep 2022 | CNY | 80.62 | 81.8 | 79.8 | 81.47 | 81.47 | +0.53 (+0.65%) | 4,645,477 |
| 16 Sep 2022 | CNY | 81.2 | 81.99 | 80.48 | 80.94 | 80.94 | -0.66 (-0.81%) | 6,240,561 |
| 15 Sep 2022 | CNY | 81.58 | 82.15 | 81.11 | 81.6 | 81.6 | -0.3 (-0.37%) | 5,529,090 |
| 14 Sep 2022 | CNY | 81 | 82.3 | 80.54 | 81.9 | 81.9 | +0.89 (+1.10%) | 6,739,111 |
| 13 Sep 2022 | CNY | 80.44 | 81.63 | 79.9 | 81.01 | 81.01 | +1.61 (+2.03%) | 6,532,091 |
| 9 Sep 2022 | CNY | 76.2 | 79.5 | 75.43 | 79.4 | 79.4 | +3.6 (+4.75%) | 11,342,653 |
| 8 Sep 2022 | CNY | 75.88 | 76.42 | 75.5 | 75.8 | 75.8 | +0.15 (+0.20%) | 3,169,819 |
| 7 Sep 2022 | CNY | 75.48 | 76.22 | 75.23 | 75.65 | 75.65 | -0.67 (-0.88%) | 4,067,299 |
| 6 Sep 2022 | CNY | 76.88 | 78 | 76 | 76.32 | 76.32 | +0.07 (+0.09%) | 3,824,280 |
| 5 Sep 2022 | CNY | 77.52 | 78.39 | 75.5 | 76.25 | 76.25 | -1.75 (-2.24%) | 5,855,295 |
| 2 Sep 2022 | CNY | 79.01 | 79.69 | 77.65 | 78 | 78 | -0.61 (-0.78%) | 4,286,987 |
| 1 Sep 2022 | CNY | 79.71 | 79.89 | 78.44 | 78.61 | 78.61 | -1.95 (-2.42%) | 6,375,118 |
| 31 Aug 2022 | CNY | 78.06 | 80.86 | 77.3 | 80.56 | 80.56 | +2.31 (+2.95%) | 9,205,114 |
| 30 Aug 2022 | CNY | 78.63 | 79.19 | 76.5 | 78.25 | 78.25 | -0.32 (-0.41%) | 5,281,798 |
| 29 Aug 2022 | CNY | 78.46 | 79.4 | 78.05 | 78.57 | 78.57 | -0.59 (-0.75%) | 3,617,415 |
| 26 Aug 2022 | CNY | 78.3 | 79.86 | 78.02 | 79.16 | 79.16 | +0.85 (+1.09%) | 4,785,023 |
| 25 Aug 2022 | CNY | 77.39 | 78.38 | 77.27 | 78.31 | 78.31 | +0.88 (+1.14%) | 3,779,520 |
| 24 Aug 2022 | CNY | 78 | 78.52 | 77.39 | 77.43 | 77.43 | -0.51 (-0.65%) | 4,299,053 |
