| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2022 | CNY | 83.76 | 88.5 | 82.88 | 85.29 | 85.29 | +0.51 (+0.60%) | 1,068,030 |
| 18 Oct 2022 | CNY | 83.45 | 87.32 | 82.06 | 84.78 | 84.78 | +2.14 (+2.59%) | 1,421,820 |
| 17 Oct 2022 | CNY | 77.5 | 84.32 | 77.5 | 82.64 | 82.64 | +5.15 (+6.65%) | 1,562,800 |
| 14 Oct 2022 | CNY | 74.1 | 78.26 | 72.18 | 77.49 | 77.49 | +3.51 (+4.74%) | 846,970 |
| 13 Oct 2022 | CNY | 71.8 | 74.98 | 71.8 | 73.98 | 73.98 | +1.17 (+1.61%) | 513,580 |
| 12 Oct 2022 | CNY | 84.48 | 84.48 | 67.22 | 72.81 | 72.81 | +2.41 (+3.42%) | 860,010 |
| 11 Oct 2022 | CNY | 71.5 | 71.57 | 69.57 | 70.4 | 70.4 | +1.26 (+1.82%) | 368,060 |
| 10 Oct 2022 | CNY | 71.9 | 71.9 | 68.5 | 69.14 | 69.14 | -1.37 (-1.94%) | 527,840 |
| 30 Sep 2022 | CNY | 75.35 | 75.36 | 70.1 | 70.51 | 70.51 | -4.78 (-6.35%) | 917,820 |
| 29 Sep 2022 | CNY | 72.8 | 75.68 | 71.11 | 75.29 | 75.29 | +2.57 (+3.53%) | 645,250 |
| 28 Sep 2022 | CNY | 74.95 | 75.09 | 71.58 | 72.72 | 72.72 | -2.28 (-3.04%) | 500,300 |
| 27 Sep 2022 | CNY | 74.39 | 75.3 | 72.35 | 75 | 75 | +1.57 (+2.14%) | 563,880 |
| 26 Sep 2022 | CNY | 71.96 | 74.87 | 70.68 | 73.43 | 73.43 | +1.15 (+1.59%) | 465,730 |
| 23 Sep 2022 | CNY | 74.35 | 74.63 | 70.73 | 72.28 | 72.28 | -1.92 (-2.59%) | 630,110 |
| 22 Sep 2022 | CNY | 71.71 | 74.68 | 69.09 | 74.2 | 74.2 | +3.1 (+4.36%) | 574,060 |
| 21 Sep 2022 | CNY | 74.3 | 74.39 | 71.1 | 71.1 | 71.1 | -3.44 (-4.61%) | 520,500 |
| 20 Sep 2022 | CNY | 73.82 | 75.51 | 72.05 | 74.54 | 74.54 | +1.83 (+2.52%) | 681,400 |
| 19 Sep 2022 | CNY | 73.39 | 74.84 | 70.49 | 72.71 | 72.71 | -0.99 (-1.34%) | 1,099,600 |
| 16 Sep 2022 | CNY | 73.45 | 75.89 | 73.01 | 73.7 | 73.7 | +0.78 (+1.07%) | 1,057,430 |
| 15 Sep 2022 | CNY | 77.82 | 78.65 | 70.5 | 72.92 | 72.92 | -5.18 (-6.63%) | 1,529,070 |
| 14 Sep 2022 | CNY | 77.98 | 79.9 | 76.75 | 78.1 | 78.1 | -0.53 (-0.67%) | 491,110 |
| 13 Sep 2022 | CNY | 76.18 | 79.51 | 76.17 | 78.63 | 78.63 | +0.98 (+1.26%) | 522,600 |
| 9 Sep 2022 | CNY | 78.06 | 79.65 | 76.5 | 77.65 | 77.65 | -1.15 (-1.46%) | 589,100 |
| 8 Sep 2022 | CNY | 79.36 | 81.67 | 78.4 | 78.8 | 78.8 | -1.22 (-1.52%) | 538,650 |
| 7 Sep 2022 | CNY | 78.74 | 82.32 | 78.54 | 80.02 | 80.02 | +0.67 (+0.84%) | 724,950 |
| 6 Sep 2022 | CNY | 77.9 | 80.43 | 75.5 | 79.35 | 79.35 | +1.67 (+2.15%) | 1,181,450 |
| 5 Sep 2022 | CNY | 77.1 | 81.64 | 76.2 | 77.68 | 77.68 | -0.32 (-0.41%) | 588,650 |
| 2 Sep 2022 | CNY | 76.73 | 79.68 | 76.19 | 78 | 78 | +1.27 (+1.66%) | 873,280 |
| 1 Sep 2022 | CNY | 75.9 | 78.58 | 74.6 | 76.73 | 76.73 | +1.58 (+2.10%) | 1,054,090 |
| 31 Aug 2022 | CNY | 79.89 | 80 | 75.15 | 75.15 | 75.15 | -3.56 (-4.52%) | 929,080 |
