| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2022 | CNY | 94 | 96.54 | 93.42 | 95.3 | 95.3 | +0.66 (+0.70%) | 256,345 |
| 21 Sep 2022 | CNY | 94.88 | 95.49 | 91.15 | 94.64 | 94.64 | +0.1 (+0.11%) | 317,986 |
| 20 Sep 2022 | CNY | 96.38 | 97.5 | 94.17 | 94.54 | 94.54 | +0.67 (+0.71%) | 251,218 |
| 19 Sep 2022 | CNY | 97.3 | 98.7 | 93.42 | 93.87 | 93.87 | -3.65 (-3.74%) | 419,752 |
| 16 Sep 2022 | CNY | 100.53 | 101.83 | 97 | 97.52 | 97.52 | -3 (-2.98%) | 433,940 |
| 15 Sep 2022 | CNY | 105.87 | 105.87 | 100.35 | 100.52 | 100.52 | -5.37 (-5.07%) | 544,743 |
| 14 Sep 2022 | CNY | 102 | 106.19 | 100.3 | 105.89 | 105.89 | +2.1 (+2.02%) | 683,731 |
| 13 Sep 2022 | CNY | 101.68 | 105.07 | 100.75 | 103.79 | 103.79 | +1.82 (+1.78%) | 513,003 |
| 9 Sep 2022 | CNY | 100.05 | 102 | 98.34 | 101.97 | 101.97 | +1.92 (+1.92%) | 401,348 |
| 8 Sep 2022 | CNY | 104.57 | 105.58 | 100.05 | 100.05 | 100.05 | -4.52 (-4.32%) | 529,676 |
| 7 Sep 2022 | CNY | 97.2 | 104.78 | 97.2 | 104.57 | 104.57 | +7.47 (+7.69%) | 1,125,909 |
| 6 Sep 2022 | CNY | 99.98 | 99.98 | 96.1 | 97.1 | 97.1 | -2.4 (-2.41%) | 690,143 |
| 5 Sep 2022 | CNY | 105.08 | 105.24 | 98.75 | 99.5 | 99.5 | -5.47 (-5.21%) | 1,087,625 |
| 2 Sep 2022 | CNY | 104.83 | 106.5 | 103.8 | 104.97 | 104.97 | +0.17 (+0.16%) | 470,395 |
| 1 Sep 2022 | CNY | 109 | 110.93 | 104.23 | 104.8 | 104.8 | -2.52 (-2.35%) | 528,169 |
| 31 Aug 2022 | CNY | 111 | 112.88 | 107.23 | 107.32 | 107.32 | -3.68 (-3.32%) | 470,408 |
| 30 Aug 2022 | CNY | 111.79 | 113.99 | 108.85 | 111 | 111 | -1.6 (-1.42%) | 532,043 |
| 29 Aug 2022 | CNY | 113.32 | 116.66 | 111.12 | 112.6 | 112.6 | -1.5 (-1.31%) | 470,641 |
| 26 Aug 2022 | CNY | 119 | 120 | 114 | 114.1 | 114.1 | -4.88 (-4.10%) | 427,872 |
| 25 Aug 2022 | CNY | 122.26 | 122.26 | 117.8 | 118.98 | 118.98 | -2.28 (-1.88%) | 320,681 |
| 24 Aug 2022 | CNY | 129.29 | 130.95 | 121.18 | 121.26 | 121.26 | -8.4 (-6.48%) | 717,950 |
| 23 Aug 2022 | CNY | 131.42 | 133.83 | 128.23 | 129.66 | 129.66 | -1.79 (-1.36%) | 451,971 |
| 22 Aug 2022 | CNY | 133.72 | 136.23 | 130.89 | 131.45 | 131.45 | -3.06 (-2.27%) | 390,749 |
| 19 Aug 2022 | CNY | 140.69 | 144.98 | 134.51 | 134.51 | 134.51 | -5.79 (-4.13%) | 704,236 |
| 18 Aug 2022 | CNY | 137.01 | 143.25 | 134.1 | 140.3 | 140.3 | +3 (+2.18%) | 743,700 |
| 17 Aug 2022 | CNY | 135.8 | 138.95 | 134.51 | 137.3 | 137.3 | +1.5 (+1.10%) | 359,830 |
| 16 Aug 2022 | CNY | 137.03 | 139.69 | 135.51 | 135.8 | 135.8 | -2.81 (-2.03%) | 493,884 |
| 15 Aug 2022 | CNY | 140.52 | 141.94 | 136.98 | 138.61 | 138.61 | -3.33 (-2.35%) | 542,887 |
| 12 Aug 2022 | CNY | 144.72 | 147.79 | 141.7 | 141.94 | 141.94 | -3.86 (-2.65%) | 481,568 |
| 11 Aug 2022 | CNY | 138.4 | 149.88 | 137.95 | 145.8 | 145.8 | +7.95 (+5.77%) | 1,128,841 |
