| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 81.5 | 86.7 | 79.22 | 86.06 | 86.06 | +4.56 (+5.60%) | 946,547 |
| 11 Oct 2022 | CNY | 82.69 | 83.8 | 81.4 | 81.5 | 81.5 | -1.38 (-1.67%) | 677,705 |
| 10 Oct 2022 | CNY | 82.4 | 85.58 | 81.26 | 82.88 | 82.88 | +0.47 (+0.57%) | 780,921 |
| 30 Sep 2022 | CNY | 86.01 | 86.74 | 82.41 | 82.41 | 82.41 | -3.68 (-4.27%) | 912,104 |
| 29 Sep 2022 | CNY | 87 | 88 | 85.51 | 86.09 | 86.09 | +0.39 (+0.46%) | 580,266 |
| 28 Sep 2022 | CNY | 88.28 | 89.88 | 85.6 | 85.7 | 85.7 | -2.82 (-3.19%) | 778,507 |
| 27 Sep 2022 | CNY | 87 | 89.63 | 87 | 88.52 | 88.52 | +1.92 (+2.22%) | 708,155 |
| 26 Sep 2022 | CNY | 86.11 | 87.69 | 85.33 | 86.6 | 86.6 | -0.47 (-0.54%) | 734,247 |
| 23 Sep 2022 | CNY | 90.33 | 90.79 | 87 | 87.07 | 87.07 | -3.15 (-3.49%) | 987,989 |
| 22 Sep 2022 | CNY | 90.96 | 92.57 | 89.51 | 90.22 | 90.22 | -0.88 (-0.97%) | 747,389 |
| 21 Sep 2022 | CNY | 92.98 | 92.98 | 89.1 | 91.1 | 91.1 | -2.21 (-2.37%) | 1,259,443 |
| 20 Sep 2022 | CNY | 93.14 | 95.5 | 93 | 93.31 | 93.31 | +0.44 (+0.47%) | 668,972 |
| 19 Sep 2022 | CNY | 93.1 | 95.56 | 91.08 | 92.87 | 92.87 | -1.79 (-1.89%) | 762,670 |
| 16 Sep 2022 | CNY | 98.38 | 98.46 | 94.46 | 94.66 | 94.66 | -3.25 (-3.32%) | 918,820 |
| 15 Sep 2022 | CNY | 100.54 | 100.99 | 96.6 | 97.91 | 97.91 | -2.62 (-2.61%) | 1,063,281 |
| 14 Sep 2022 | CNY | 100 | 101.79 | 99.21 | 100.53 | 100.53 | -1.69 (-1.65%) | 729,107 |
| 13 Sep 2022 | CNY | 102.98 | 104.54 | 101.6 | 102.22 | 102.22 | -0.93 (-0.90%) | 874,201 |
| 9 Sep 2022 | CNY | 104.78 | 105.6 | 102.08 | 103.15 | 103.15 | -3.55 (-3.33%) | 1,543,734 |
| 8 Sep 2022 | CNY | 100.2 | 108.49 | 99.2 | 106.7 | 106.7 | +7.58 (+7.65%) | 3,156,741 |
| 7 Sep 2022 | CNY | 100 | 101.34 | 98.3 | 99.12 | 99.12 | -1.06 (-1.06%) | 1,140,950 |
| 6 Sep 2022 | CNY | 98 | 100.5 | 96.38 | 100.18 | 100.18 | +2.17 (+2.21%) | 1,246,039 |
| 5 Sep 2022 | CNY | 97 | 99.78 | 96.2 | 98.01 | 98.01 | +0.26 (+0.27%) | 889,388 |
| 2 Sep 2022 | CNY | 97 | 98.95 | 94.77 | 97.75 | 97.75 | +0.44 (+0.45%) | 1,164,950 |
| 1 Sep 2022 | CNY | 97.78 | 100 | 96.5 | 97.31 | 97.31 | -0.55 (-0.56%) | 1,264,664 |
| 31 Aug 2022 | CNY | 104.14 | 104.98 | 97.86 | 97.86 | 97.86 | -7.2 (-6.85%) | 2,506,056 |
| 30 Aug 2022 | CNY | 106.12 | 109.72 | 105 | 105.06 | 105.06 | -4.14 (-3.79%) | 1,908,838 |
| 29 Aug 2022 | CNY | 105.88 | 111 | 105.45 | 109.2 | 109.2 | +1.95 (+1.82%) | 3,008,352 |
| 26 Aug 2022 | CNY | 101 | 111.78 | 101 | 107.25 | 107.25 | +8.96 (+9.12%) | 4,785,785 |
| 25 Aug 2022 | CNY | 99 | 100.5 | 96.7 | 98.29 | 98.29 | +1.59 (+1.64%) | 1,229,127 |
| 24 Aug 2022 | CNY | 102.5 | 102.85 | 96.14 | 96.7 | 96.7 | -5.8 (-5.66%) | 1,759,633 |
