| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 82.92 | 85.58 | 82.32 | 83.06 | 83.06 | -0.73 (-0.87%) | 5,943,039 |
| 12 Oct 2022 | CNY | 79.47 | 83.87 | 77.01 | 83.79 | 83.79 | +3.99 (+5.00%) | 8,906,795 |
| 11 Oct 2022 | CNY | 82.63 | 84.3 | 79.44 | 79.8 | 79.8 | -1.96 (-2.40%) | 7,685,076 |
| 10 Oct 2022 | CNY | 84.15 | 84.97 | 81.6 | 81.76 | 81.76 | -2.39 (-2.84%) | 5,506,499 |
| 30 Sep 2022 | CNY | 87.46 | 87.66 | 83.88 | 84.15 | 84.15 | -3.75 (-4.27%) | 5,393,204 |
| 29 Sep 2022 | CNY | 87.4 | 89.6 | 87.1 | 87.9 | 87.9 | +1.4 (+1.62%) | 5,590,621 |
| 28 Sep 2022 | CNY | 91 | 91 | 86.26 | 86.5 | 86.5 | -4.89 (-5.35%) | 6,657,712 |
| 27 Sep 2022 | CNY | 91.98 | 92.36 | 89.27 | 91.39 | 91.39 | +0.15 (+0.16%) | 6,043,548 |
| 26 Sep 2022 | CNY | 89.4 | 93.65 | 89 | 91.24 | 91.24 | +1.04 (+1.15%) | 5,556,633 |
| 23 Sep 2022 | CNY | 92.01 | 93.09 | 89.12 | 90.2 | 90.2 | -2.47 (-2.67%) | 4,995,266 |
| 22 Sep 2022 | CNY | 90.68 | 93.36 | 89.86 | 92.67 | 92.67 | +1.07 (+1.17%) | 5,144,974 |
| 21 Sep 2022 | CNY | 92.89 | 94.37 | 91.22 | 91.6 | 91.6 | -1.85 (-1.98%) | 5,068,915 |
| 20 Sep 2022 | CNY | 96 | 96.98 | 93.06 | 93.45 | 93.45 | -1.07 (-1.13%) | 7,604,018 |
| 19 Sep 2022 | CNY | 92.36 | 96.26 | 92 | 94.52 | 94.52 | +2.01 (+2.17%) | 6,936,775 |
| 16 Sep 2022 | CNY | 92.45 | 94.1 | 91.3 | 92.51 | 92.51 | +0.06 (+0.06%) | 5,986,673 |
| 15 Sep 2022 | CNY | 97.6 | 98.58 | 91.2 | 92.45 | 92.45 | -5.21 (-5.33%) | 9,498,280 |
| 14 Sep 2022 | CNY | 98.99 | 99.99 | 96.28 | 97.66 | 97.66 | -2.95 (-2.93%) | 6,267,874 |
| 13 Sep 2022 | CNY | 104.37 | 104.66 | 100 | 100.61 | 100.61 | -1.29 (-1.27%) | 6,091,386 |
| 9 Sep 2022 | CNY | 100.15 | 102.4 | 99.68 | 101.9 | 101.9 | +1.4 (+1.39%) | 4,923,485 |
| 8 Sep 2022 | CNY | 105.28 | 106.5 | 100.03 | 100.5 | 100.5 | -4.41 (-4.20%) | 7,909,688 |
| 7 Sep 2022 | CNY | 99 | 105.3 | 98.69 | 104.91 | 104.91 | +4.19 (+4.16%) | 9,432,989 |
| 6 Sep 2022 | CNY | 100.17 | 101.88 | 97 | 100.72 | 100.72 | +1.29 (+1.30%) | 7,910,953 |
| 5 Sep 2022 | CNY | 100.02 | 102.2 | 98.74 | 99.43 | 99.43 | -0.57 (-0.57%) | 5,132,751 |
| 2 Sep 2022 | CNY | 101.22 | 102.52 | 99.13 | 100 | 100 | -0.32 (-0.32%) | 4,770,004 |
| 1 Sep 2022 | CNY | 103 | 103.59 | 100.06 | 100.32 | 100.32 | -3.27 (-3.16%) | 5,535,027 |
| 31 Aug 2022 | CNY | 106.6 | 108.78 | 102.85 | 103.59 | 103.59 | -2.21 (-2.09%) | 7,615,382 |
| 30 Aug 2022 | CNY | 105.49 | 106.2 | 103.1 | 105.8 | 105.8 | +0.21 (+0.20%) | 5,303,513 |
| 29 Aug 2022 | CNY | 102.98 | 106.92 | 102.53 | 105.59 | 105.59 | +0.71 (+0.68%) | 6,810,443 |
| 26 Aug 2022 | CNY | 108.22 | 109.89 | 104.8 | 104.88 | 104.88 | -3.32 (-3.07%) | 6,384,476 |
| 25 Aug 2022 | CNY | 109.4 | 111.64 | 106.5 | 108.2 | 108.2 | -1.01 (-0.92%) | 6,192,790 |
