| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | CNY | 71.1397 | 72.0588 | 65.0735 | 65.6618 | 65.6618 | -4.162 (-5.96%) | 1,789,644 |
| 30 Sep 2022 | CNY | 68.4338 | 71.0882 | 68.0662 | 69.8235 | 69.8235 | +1.529 (+2.24%) | 1,532,870 |
| 29 Sep 2022 | CNY | 68.8382 | 70.3015 | 67.9412 | 68.2941 | 68.2941 | -0.331 (-0.48%) | 922,149 |
| 28 Sep 2022 | CNY | 69.8529 | 71.3235 | 68.4118 | 68.625 | 68.625 | -1.162 (-1.66%) | 1,624,500 |
| 27 Sep 2022 | CNY | 68.5882 | 71.5809 | 67.9191 | 69.7868 | 69.7868 | +1.279 (+1.87%) | 1,704,747 |
| 26 Sep 2022 | CNY | 66.0294 | 71.0882 | 65.2941 | 68.5074 | 68.5074 | +2.051 (+3.09%) | 2,082,612 |
| 23 Sep 2022 | CNY | 69.7206 | 69.8309 | 65.0735 | 66.4559 | 66.4559 | -2.831 (-4.09%) | 1,349,245 |
| 22 Sep 2022 | CNY | 67.6471 | 69.8529 | 67.1912 | 69.2868 | 69.2868 | +1.052 (+1.54%) | 1,102,191 |
| 21 Sep 2022 | CNY | 67.7279 | 68.9632 | 66.0441 | 68.2353 | 68.2353 | +0.949 (+1.41%) | 1,304,246 |
| 20 Sep 2022 | CNY | 65.8088 | 67.9706 | 64.7059 | 67.2868 | 67.2868 | +1.478 (+2.25%) | 1,191,876 |
| 19 Sep 2022 | CNY | 65.4412 | 68.8897 | 64.875 | 65.8088 | 65.8088 | +0.846 (+1.30%) | 1,353,062 |
| 16 Sep 2022 | CNY | 65.0735 | 67.0147 | 63.0221 | 64.9632 | 64.9632 | -0.206 (-0.32%) | 2,081,662 |
| 15 Sep 2022 | CNY | 68.4265 | 69.3603 | 64.3897 | 65.1691 | 65.1691 | -3.066 (-4.49%) | 1,924,491 |
| 14 Sep 2022 | CNY | 68.4559 | 69.4853 | 66.1912 | 68.2353 | 68.2353 | -2.426 (-3.43%) | 3,207,032 |
| 13 Sep 2022 | CNY | 74.1397 | 75.2427 | 70.4412 | 70.6618 | 70.6618 | -4.103 (-5.49%) | 2,247,848 |
| 9 Sep 2022 | CNY | 69.8529 | 84.1765 | 69.8529 | 74.7647 | 74.7647 | -1.853 (-2.42%) | 2,954,933 |
| 8 Sep 2022 | CNY | 79.4191 | 80.0662 | 75.8309 | 76.6177 | 76.6177 | -2.794 (-3.52%) | 1,206,594 |
| 7 Sep 2022 | CNY | 81.6177 | 82.3529 | 79.0441 | 79.4118 | 79.4118 | -1.904 (-2.34%) | 1,112,127 |
| 6 Sep 2022 | CNY | 79.8456 | 82.8897 | 77.3529 | 81.3162 | 81.3162 | +1.831 (+2.30%) | 1,479,462 |
| 5 Sep 2022 | CNY | 74.3529 | 85.1618 | 74.3529 | 79.4853 | 79.4853 | +5.331 (+7.19%) | 2,218,615 |
| 2 Sep 2022 | CNY | 77.1912 | 77.2059 | 73.6029 | 74.1544 | 74.1544 | -2.022 (-2.65%) | 779,943 |
| 1 Sep 2022 | CNY | 75.4559 | 77.0809 | 74.0809 | 76.1765 | 76.1765 | +1.397 (+1.87%) | 773,126 |
| 31 Aug 2022 | CNY | 78.0515 | 78.0515 | 73.4559 | 74.7794 | 74.7794 | -3.272 (-4.19%) | 1,130,241 |
| 30 Aug 2022 | CNY | 77.7941 | 79.7721 | 76.6544 | 78.0515 | 78.0515 | +0.456 (+0.59%) | 1,050,941 |
| 29 Aug 2022 | CNY | 76.4706 | 78.4559 | 75 | 77.5956 | 77.5956 | +1.088 (+1.42%) | 910,498 |
| 26 Aug 2022 | CNY | 78.3162 | 81.7574 | 75.7353 | 76.5074 | 76.5074 | -0.963 (-1.24%) | 1,407,129 |
| 25 Aug 2022 | CNY | 79.3235 | 80.6618 | 76.3235 | 77.4706 | 77.4706 | -0.706 (-0.90%) | 1,395,150 |
| 24 Aug 2022 | CNY | 83.4927 | 83.8235 | 78.0662 | 78.1765 | 78.1765 | -5.279 (-6.33%) | 1,997,615 |
| 23 Aug 2022 | CNY | 84.6397 | 85.2941 | 82.8382 | 83.4559 | 83.4559 | -0.103 (-0.12%) | 1,183,924 |
| 22 Aug 2022 | CNY | 86.7427 | 86.8971 | 83.0882 | 83.5588 | 83.5588 | -3.574 (-4.10%) | 1,716,054 |
