| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2022 | CNY | 69.84 | 70.88 | 67.6 | 68 | 68 | -2.06 (-2.94%) | 2,932,975 |
| 27 Sep 2022 | CNY | 68.2 | 70.07 | 67.22 | 70.06 | 70.06 | +2.64 (+3.92%) | 5,019,357 |
| 26 Sep 2022 | CNY | 66.54 | 68.37 | 66.19 | 67.42 | 67.42 | +0.65 (+0.97%) | 3,654,608 |
| 23 Sep 2022 | CNY | 67.8 | 68.33 | 66.1 | 66.77 | 66.77 | -1.02 (-1.50%) | 2,991,593 |
| 22 Sep 2022 | CNY | 69.31 | 69.39 | 67.45 | 67.79 | 67.79 | -1.48 (-2.14%) | 3,714,350 |
| 21 Sep 2022 | CNY | 70.05 | 70.05 | 68.11 | 69.27 | 69.27 | -1.16 (-1.65%) | 3,311,341 |
| 20 Sep 2022 | CNY | 69.99 | 70.78 | 69.45 | 70.43 | 70.43 | +0.59 (+0.84%) | 2,711,377 |
| 19 Sep 2022 | CNY | 70.2 | 70.93 | 69.29 | 69.84 | 69.84 | -0.68 (-0.96%) | 3,549,427 |
| 16 Sep 2022 | CNY | 72.91 | 72.96 | 70.52 | 70.52 | 70.52 | -1.86 (-2.57%) | 4,359,746 |
| 15 Sep 2022 | CNY | 74.43 | 75.41 | 71.89 | 72.38 | 72.38 | -1.61 (-2.18%) | 4,701,220 |
| 14 Sep 2022 | CNY | 73.24 | 74.75 | 73 | 73.99 | 73.99 | -1.12 (-1.49%) | 2,500,847 |
| 13 Sep 2022 | CNY | 74.94 | 76.58 | 74.5 | 75.11 | 75.11 | +0.27 (+0.36%) | 4,485,027 |
| 9 Sep 2022 | CNY | 73.81 | 75.2 | 73.18 | 74.84 | 74.84 | +1.03 (+1.40%) | 6,326,989 |
| 8 Sep 2022 | CNY | 75.82 | 76.21 | 73.8 | 73.81 | 73.81 | -1.85 (-2.45%) | 6,380,601 |
| 7 Sep 2022 | CNY | 77.59 | 77.59 | 75.48 | 75.66 | 75.66 | -1.95 (-2.51%) | 6,152,399 |
| 6 Sep 2022 | CNY | 78.61 | 79.83 | 77.21 | 77.61 | 77.61 | -0.78 (-1.00%) | 3,559,585 |
| 5 Sep 2022 | CNY | 79.5 | 80.01 | 77.22 | 78.39 | 78.39 | -1.41 (-1.77%) | 3,226,836 |
| 2 Sep 2022 | CNY | 81.69 | 81.69 | 79.06 | 79.8 | 79.8 | -1.89 (-2.31%) | 3,186,174 |
| 1 Sep 2022 | CNY | 81.6 | 83.28 | 80.62 | 81.69 | 81.69 | +0.09 (+0.11%) | 3,239,649 |
| 31 Aug 2022 | CNY | 80.21 | 82.3 | 79.3 | 81.6 | 81.6 | +0.92 (+1.14%) | 4,099,938 |
| 30 Aug 2022 | CNY | 81.75 | 82.6 | 79.99 | 80.68 | 80.68 | -1.12 (-1.37%) | 3,474,288 |
| 29 Aug 2022 | CNY | 81 | 83.71 | 80.54 | 81.8 | 81.8 | -2 (-2.39%) | 4,623,892 |
| 26 Aug 2022 | CNY | 85.7 | 86.75 | 83.07 | 83.8 | 83.8 | -2.1 (-2.44%) | 3,225,331 |
| 25 Aug 2022 | CNY | 85 | 86.2 | 83.02 | 85.9 | 85.9 | +1.1 (+1.30%) | 3,342,498 |
| 24 Aug 2022 | CNY | 88.17 | 88.88 | 84.6 | 84.8 | 84.8 | -3.52 (-3.99%) | 4,314,197 |
| 23 Aug 2022 | CNY | 89.45 | 90.15 | 87.79 | 88.32 | 88.32 | -1.83 (-2.03%) | 3,544,072 |
| 22 Aug 2022 | CNY | 88.63 | 90.67 | 87.57 | 90.15 | 90.15 | +0.79 (+0.88%) | 2,365,517 |
| 19 Aug 2022 | CNY | 90.35 | 91.5 | 89.01 | 89.36 | 89.36 | -1.04 (-1.15%) | 2,788,242 |
| 18 Aug 2022 | CNY | 92.92 | 92.92 | 90 | 90.4 | 90.4 | -2.33 (-2.51%) | 3,577,750 |
| 17 Aug 2022 | CNY | 92.5 | 93.3 | 91.31 | 92.73 | 92.73 | -0.12 (-0.13%) | 3,007,407 |
