| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 71.88 | 72.58 | 70.62 | 71.82 | 71.82 | -0.22 (-0.31%) | 426,595 |
| 10 Oct 2022 | CNY | 76.55 | 76.55 | 71.82 | 72.04 | 72.04 | -4.24 (-5.56%) | 907,349 |
| 30 Sep 2022 | CNY | 77.2 | 77.99 | 75.96 | 76.28 | 76.28 | -1.22 (-1.57%) | 598,031 |
| 29 Sep 2022 | CNY | 79.54 | 80.5 | 76.89 | 77.5 | 77.5 | -1.2 (-1.52%) | 832,077 |
| 28 Sep 2022 | CNY | 81 | 81 | 78.61 | 78.7 | 78.7 | -2.07 (-2.56%) | 521,773 |
| 27 Sep 2022 | CNY | 79.98 | 80.87 | 79.3 | 80.77 | 80.77 | +0.93 (+1.16%) | 663,679 |
| 26 Sep 2022 | CNY | 80.08 | 80.79 | 78.79 | 79.84 | 79.84 | -0.64 (-0.80%) | 428,795 |
| 23 Sep 2022 | CNY | 83 | 83.85 | 79.99 | 80.48 | 80.48 | -2.78 (-3.34%) | 605,113 |
| 22 Sep 2022 | CNY | 83.45 | 84.42 | 83.13 | 83.26 | 83.26 | -0.35 (-0.42%) | 396,316 |
| 21 Sep 2022 | CNY | 84.5 | 85.3 | 82.51 | 83.61 | 83.61 | -1.39 (-1.64%) | 710,044 |
| 20 Sep 2022 | CNY | 86.2 | 86.79 | 84.62 | 85 | 85 | -0.95 (-1.11%) | 537,789 |
| 19 Sep 2022 | CNY | 86.98 | 87.14 | 84.51 | 85.95 | 85.95 | -1.07 (-1.23%) | 745,397 |
| 16 Sep 2022 | CNY | 90.6 | 91.6 | 87 | 87.02 | 87.02 | -3.81 (-4.19%) | 817,894 |
| 15 Sep 2022 | CNY | 94.88 | 94.9 | 90 | 90.83 | 90.83 | -3.46 (-3.67%) | 958,219 |
| 14 Sep 2022 | CNY | 93.11 | 94.82 | 92.28 | 94.29 | 94.29 | +0.26 (+0.28%) | 552,693 |
| 13 Sep 2022 | CNY | 94.6 | 95.45 | 93.73 | 94.03 | 94.03 | +0.24 (+0.26%) | 423,344 |
| 9 Sep 2022 | CNY | 93.16 | 94.27 | 93 | 93.79 | 93.79 | +0.63 (+0.68%) | 310,831 |
| 8 Sep 2022 | CNY | 95.46 | 95.46 | 93.05 | 93.16 | 93.16 | -2.04 (-2.14%) | 674,581 |
| 7 Sep 2022 | CNY | 94.25 | 97.5 | 93.51 | 95.2 | 95.2 | +0.89 (+0.94%) | 809,954 |
| 6 Sep 2022 | CNY | 94.11 | 94.48 | 93.06 | 94.31 | 94.31 | +0.5 (+0.53%) | 488,100 |
| 5 Sep 2022 | CNY | 95.29 | 95.29 | 93.15 | 93.81 | 93.81 | -1.48 (-1.55%) | 506,499 |
| 2 Sep 2022 | CNY | 94.1 | 96.38 | 93.8 | 95.29 | 95.29 | +1.29 (+1.37%) | 569,488 |
| 1 Sep 2022 | CNY | 95.36 | 95.97 | 93.68 | 94 | 94 | -0.63 (-0.67%) | 554,029 |
| 31 Aug 2022 | CNY | 94.59 | 95.36 | 93.25 | 94.63 | 94.63 | +0.12 (+0.13%) | 614,768 |
| 30 Aug 2022 | CNY | 93.75 | 95.36 | 93.75 | 94.51 | 94.51 | +0.09 (+0.10%) | 553,269 |
| 29 Aug 2022 | CNY | 93 | 95.25 | 91.62 | 94.42 | 94.42 | +0.26 (+0.28%) | 769,051 |
| 26 Aug 2022 | CNY | 98.1 | 99.5 | 93.9 | 94.16 | 94.16 | -3.64 (-3.72%) | 1,445,671 |
| 25 Aug 2022 | CNY | 98 | 98.76 | 96 | 97.8 | 97.8 | -0.21 (-0.21%) | 989,405 |
| 24 Aug 2022 | CNY | 103.81 | 104.4 | 98 | 98.01 | 98.01 | -5.79 (-5.58%) | 1,679,759 |
| 23 Aug 2022 | CNY | 103 | 104.65 | 102.8 | 103.8 | 103.8 | -0.15 (-0.14%) | 767,153 |
