| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 63.25 | 63.69 | 61.16 | 61.63 | 61.63 | -1.46 (-2.31%) | 1,256,128 |
| 10 Oct 2022 | CNY | 66.5 | 68 | 62.56 | 63.09 | 63.09 | -3.41 (-5.13%) | 1,702,155 |
| 30 Sep 2022 | CNY | 69.8 | 70.29 | 65.56 | 66.5 | 66.5 | -3.5 (-5%) | 1,466,682 |
| 29 Sep 2022 | CNY | 69.6 | 70.78 | 66.18 | 70 | 70 | +1.43 (+2.09%) | 1,514,169 |
| 28 Sep 2022 | CNY | 70.97 | 71.96 | 68.02 | 68.57 | 68.57 | -2.43 (-3.42%) | 1,415,190 |
| 27 Sep 2022 | CNY | 73 | 73.5 | 70.03 | 71 | 71 | -0.66 (-0.92%) | 1,502,352 |
| 26 Sep 2022 | CNY | 67.01 | 73.96 | 67.01 | 71.66 | 71.66 | +3.06 (+4.46%) | 2,264,194 |
| 23 Sep 2022 | CNY | 71.75 | 73.59 | 67.8 | 68.6 | 68.6 | -3.46 (-4.80%) | 2,551,445 |
| 22 Sep 2022 | CNY | 68.67 | 74.98 | 68.67 | 72.06 | 72.06 | +2.2 (+3.15%) | 2,986,399 |
| 21 Sep 2022 | CNY | 67.88 | 72.5 | 66.68 | 69.86 | 69.86 | +1.38 (+2.02%) | 2,452,057 |
| 20 Sep 2022 | CNY | 66.88 | 71 | 65.46 | 68.48 | 68.48 | +2.65 (+4.03%) | 1,843,724 |
| 19 Sep 2022 | CNY | 69.38 | 70.33 | 65 | 65.83 | 65.83 | -2.76 (-4.02%) | 1,637,399 |
| 16 Sep 2022 | CNY | 66 | 70.97 | 66 | 68.59 | 68.59 | +0.97 (+1.43%) | 2,033,366 |
| 15 Sep 2022 | CNY | 73.5 | 74.65 | 65.03 | 67.62 | 67.62 | -5.41 (-7.41%) | 3,537,905 |
| 14 Sep 2022 | CNY | 74.8 | 75.55 | 71.92 | 73.03 | 73.03 | -2.75 (-3.63%) | 2,054,265 |
| 13 Sep 2022 | CNY | 75.5 | 78.99 | 74.5 | 75.78 | 75.78 | +0.28 (+0.37%) | 1,895,330 |
| 9 Sep 2022 | CNY | 79.15 | 79.15 | 74 | 75.5 | 75.5 | -2.65 (-3.39%) | 2,181,948 |
| 8 Sep 2022 | CNY | 82.99 | 84.58 | 77.23 | 78.15 | 78.15 | -5.13 (-6.16%) | 3,351,148 |
| 7 Sep 2022 | CNY | 80.5 | 86 | 78.5 | 83.28 | 83.28 | +2.96 (+3.69%) | 2,913,108 |
| 6 Sep 2022 | CNY | 77.22 | 82 | 74.3 | 80.32 | 80.32 | +3.05 (+3.95%) | 3,216,120 |
| 5 Sep 2022 | CNY | 73.1 | 79.8 | 73.1 | 77.27 | 77.27 | +3.43 (+4.65%) | 3,055,443 |
| 2 Sep 2022 | CNY | 74.1 | 76.8 | 71.72 | 73.84 | 73.84 | +1.34 (+1.85%) | 3,598,022 |
| 1 Sep 2022 | CNY | 73.59 | 75.55 | 71.11 | 72.5 | 72.5 | -1.39 (-1.88%) | 1,926,792 |
| 31 Aug 2022 | CNY | 81.39 | 82.08 | 73.34 | 73.89 | 73.89 | -7.18 (-8.86%) | 3,327,584 |
| 30 Aug 2022 | CNY | 83.39 | 85.05 | 80.12 | 81.07 | 81.07 | -2.87 (-3.42%) | 1,794,965 |
| 29 Aug 2022 | CNY | 82.21 | 88.01 | 82.17 | 83.94 | 83.94 | -0.48 (-0.57%) | 2,575,225 |
| 26 Aug 2022 | CNY | 91.99 | 93.9 | 82.6 | 84.42 | 84.42 | -6.6 (-7.25%) | 4,379,263 |
| 25 Aug 2022 | CNY | 95.16 | 96.98 | 88 | 91.02 | 91.02 | -3.2 (-3.40%) | 2,677,208 |
| 24 Aug 2022 | CNY | 101.01 | 102.48 | 94.02 | 94.22 | 94.22 | -6.48 (-6.43%) | 3,260,030 |
| 23 Aug 2022 | CNY | 100.01 | 104.58 | 99.58 | 100.7 | 100.7 | +0.1 (+0.10%) | 1,711,597 |
