| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 61.9 | 62.47 | 59.6 | 61.25 | 61.25 | -1.56 (-2.48%) | 2,211,974 |
| 23 Sep 2022 | CNY | 63.79 | 66.5 | 60.45 | 62.81 | 62.81 | -0.86 (-1.35%) | 2,368,241 |
| 22 Sep 2022 | CNY | 62.17 | 63.9 | 61.6 | 63.67 | 63.67 | +0.81 (+1.29%) | 1,418,053 |
| 21 Sep 2022 | CNY | 63.14 | 64.59 | 61.77 | 62.86 | 62.86 | +0.22 (+0.35%) | 1,890,667 |
| 20 Sep 2022 | CNY | 59.86 | 63.5 | 59.79 | 62.64 | 62.64 | +3.08 (+5.17%) | 2,195,778 |
| 19 Sep 2022 | CNY | 61 | 61.71 | 59.43 | 59.56 | 59.56 | -1.34 (-2.20%) | 1,337,064 |
| 16 Sep 2022 | CNY | 62.44 | 63.48 | 60.9 | 60.9 | 60.9 | -1.78 (-2.84%) | 1,428,861 |
| 15 Sep 2022 | CNY | 65.9 | 66.19 | 61.76 | 62.68 | 62.68 | -3.09 (-4.70%) | 1,737,754 |
| 14 Sep 2022 | CNY | 66.5 | 67.13 | 65.21 | 65.77 | 65.77 | -1.43 (-2.13%) | 985,959 |
| 13 Sep 2022 | CNY | 68.2 | 68.9 | 66.68 | 67.2 | 67.2 | -0.7 (-1.03%) | 1,319,648 |
| 9 Sep 2022 | CNY | 68.2 | 69.1 | 67.28 | 67.9 | 67.9 | 0.0 (0.0%) | 767,674 |
| 8 Sep 2022 | CNY | 71.3 | 71.5 | 67.82 | 67.9 | 67.9 | -2.39 (-3.40%) | 1,290,885 |
| 7 Sep 2022 | CNY | 69.01 | 71.85 | 69 | 70.29 | 70.29 | +0.64 (+0.92%) | 1,398,841 |
| 6 Sep 2022 | CNY | 68.6 | 70 | 67 | 69.65 | 69.65 | +1.14 (+1.66%) | 1,358,546 |
| 5 Sep 2022 | CNY | 67.75 | 69.4 | 67.08 | 68.51 | 68.51 | +0.76 (+1.12%) | 1,168,177 |
| 2 Sep 2022 | CNY | 66.58 | 69.18 | 65.59 | 67.75 | 67.75 | +1.22 (+1.83%) | 1,244,237 |
| 1 Sep 2022 | CNY | 67.29 | 68.76 | 65.78 | 66.53 | 66.53 | -1.02 (-1.51%) | 1,480,036 |
| 31 Aug 2022 | CNY | 69.78 | 70.77 | 67 | 67.55 | 67.55 | -2.15 (-3.08%) | 1,546,228 |
| 30 Aug 2022 | CNY | 71.8 | 71.98 | 69.21 | 69.7 | 69.7 | -1.6 (-2.24%) | 1,084,337 |
| 29 Aug 2022 | CNY | 69.77 | 72.8 | 68.06 | 71.3 | 71.3 | +1.14 (+1.62%) | 1,352,165 |
| 26 Aug 2022 | CNY | 73.29 | 73.8 | 69.56 | 70.16 | 70.16 | -3.21 (-4.38%) | 1,997,337 |
| 25 Aug 2022 | CNY | 71.66 | 73.8 | 71.47 | 73.37 | 73.37 | +1.85 (+2.59%) | 1,930,977 |
| 24 Aug 2022 | CNY | 77.61 | 78.88 | 71.11 | 71.52 | 71.52 | -6.46 (-8.28%) | 2,754,989 |
| 23 Aug 2022 | CNY | 78.96 | 80.88 | 77.61 | 77.98 | 77.98 | -1.1 (-1.39%) | 1,715,361 |
| 22 Aug 2022 | CNY | 83 | 83.97 | 77.63 | 79.08 | 79.08 | -4.12 (-4.95%) | 2,901,714 |
| 19 Aug 2022 | CNY | 86.95 | 88.28 | 82.85 | 83.2 | 83.2 | -3.65 (-4.20%) | 2,218,838 |
| 18 Aug 2022 | CNY | 81.58 | 88.1 | 81.01 | 86.85 | 86.85 | +4.91 (+5.99%) | 2,387,346 |
| 17 Aug 2022 | CNY | 83.9 | 84.56 | 81.7 | 81.94 | 81.94 | -1.84 (-2.20%) | 1,747,683 |
| 16 Aug 2022 | CNY | 88.54 | 88.54 | 82.85 | 83.78 | 83.78 | -4.53 (-5.13%) | 2,364,545 |
| 15 Aug 2022 | CNY | 84.64 | 89.36 | 84.18 | 88.31 | 88.31 | +3.11 (+3.65%) | 1,650,632 |
