| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2022 | CNY | 82.78 | 82.87 | 80.25 | 81.87 | 81.87 | +0.44 (+0.54%) | 403,510 |
| 19 Sep 2022 | CNY | 85.99 | 85.99 | 80.37 | 81.43 | 81.43 | -2.94 (-3.48%) | 448,981 |
| 16 Sep 2022 | CNY | 85.01 | 86.35 | 84.22 | 84.37 | 84.37 | -1.36 (-1.59%) | 259,510 |
| 15 Sep 2022 | CNY | 86.18 | 89.25 | 85.23 | 85.73 | 85.73 | -0.43 (-0.50%) | 427,560 |
| 14 Sep 2022 | CNY | 84.84 | 87.18 | 84.65 | 86.16 | 86.16 | -0.36 (-0.42%) | 441,920 |
| 13 Sep 2022 | CNY | 88.3 | 89.99 | 85.97 | 86.52 | 86.52 | -1.76 (-1.99%) | 547,507 |
| 9 Sep 2022 | CNY | 88 | 89.33 | 87.19 | 88.28 | 88.28 | +1.08 (+1.24%) | 559,264 |
| 8 Sep 2022 | CNY | 90.97 | 90.97 | 86.32 | 87.2 | 87.2 | -3.18 (-3.52%) | 830,708 |
| 7 Sep 2022 | CNY | 91.25 | 92.88 | 90.21 | 90.38 | 90.38 | -2.22 (-2.40%) | 383,828 |
| 6 Sep 2022 | CNY | 92.37 | 93.97 | 90.21 | 92.6 | 92.6 | +1.1 (+1.20%) | 267,095 |
| 5 Sep 2022 | CNY | 94 | 94.94 | 90 | 91.5 | 91.5 | -3.09 (-3.27%) | 495,743 |
| 2 Sep 2022 | CNY | 96.01 | 97.88 | 93 | 94.59 | 94.59 | -2.11 (-2.18%) | 531,473 |
| 1 Sep 2022 | CNY | 97.11 | 98.48 | 96.01 | 96.7 | 96.7 | -0.9 (-0.92%) | 288,589 |
| 31 Aug 2022 | CNY | 95.68 | 99 | 94.62 | 97.6 | 97.6 | +1.8 (+1.88%) | 511,536 |
| 30 Aug 2022 | CNY | 94.94 | 96.8 | 93.85 | 95.8 | 95.8 | +0.85 (+0.90%) | 323,755 |
| 29 Aug 2022 | CNY | 98.05 | 99.2 | 94.7 | 94.95 | 94.95 | -5.05 (-5.05%) | 733,813 |
| 26 Aug 2022 | CNY | 98.51 | 104.97 | 98.51 | 100 | 100 | -0.14 (-0.14%) | 348,076 |
| 25 Aug 2022 | CNY | 98.55 | 100.99 | 96.11 | 100.14 | 100.14 | +1.14 (+1.15%) | 339,167 |
| 24 Aug 2022 | CNY | 103.38 | 103.38 | 98.56 | 99 | 99 | -4.58 (-4.42%) | 572,599 |
| 23 Aug 2022 | CNY | 102.52 | 104.98 | 101.68 | 103.58 | 103.58 | -0.92 (-0.88%) | 293,432 |
| 22 Aug 2022 | CNY | 103.76 | 106.91 | 101.72 | 104.5 | 104.5 | -0.36 (-0.34%) | 451,889 |
| 19 Aug 2022 | CNY | 104.7 | 107.77 | 103.69 | 104.86 | 104.86 | +0.14 (+0.13%) | 454,458 |
| 18 Aug 2022 | CNY | 105.07 | 106.49 | 104.14 | 104.72 | 104.72 | -1.51 (-1.42%) | 422,387 |
| 17 Aug 2022 | CNY | 105.15 | 107.51 | 103.9 | 106.23 | 106.23 | +0.75 (+0.71%) | 430,151 |
| 16 Aug 2022 | CNY | 106.19 | 108.47 | 105.1 | 105.48 | 105.48 | -1.33 (-1.25%) | 367,993 |
| 15 Aug 2022 | CNY | 104.8 | 108.38 | 104 | 106.81 | 106.81 | +0.61 (+0.57%) | 381,914 |
| 12 Aug 2022 | CNY | 111.5 | 112 | 106.2 | 106.2 | 106.2 | -4.8 (-4.32%) | 774,698 |
| 11 Aug 2022 | CNY | 110.04 | 112.33 | 107.51 | 111 | 111 | +2.12 (+1.95%) | 830,531 |
| 10 Aug 2022 | CNY | 103.51 | 111.28 | 103.51 | 108.88 | 108.88 | +5.59 (+5.41%) | 1,529,031 |
| 9 Aug 2022 | CNY | 100.4 | 103.9 | 100.01 | 103.29 | 103.29 | +1.64 (+1.61%) | 590,385 |
