| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 49.4595 | 51.1824 | 49.4324 | 49.9122 | 49.9122 | +0.466 (+0.94%) | 1,164,765 |
| 23 Sep 2022 | CNY | 51.9527 | 52.473 | 49.3243 | 49.446 | 49.446 | -27.554 (-35.78%) | 1,263,231 |
| 22 Sep 2022 | CNY | 75.99 | 78.48 | 75.26 | 77 | 77 | +1.01 (+1.33%) | 852,198 |
| 21 Sep 2022 | CNY | 76 | 76.81 | 74.08 | 75.99 | 75.99 | -0.82 (-1.07%) | 708,741 |
| 20 Sep 2022 | CNY | 77.11 | 78.29 | 76.15 | 76.81 | 76.81 | +0.12 (+0.16%) | 639,629 |
| 19 Sep 2022 | CNY | 80.42 | 81.4 | 76.07 | 76.69 | 76.69 | -3.39 (-4.23%) | 1,061,407 |
| 16 Sep 2022 | CNY | 79.66 | 82.03 | 79 | 80.08 | 80.08 | +0.48 (+0.60%) | 1,052,430 |
| 15 Sep 2022 | CNY | 81.6 | 82.5 | 79.2 | 79.6 | 79.6 | -2.51 (-3.06%) | 1,034,092 |
| 14 Sep 2022 | CNY | 81.09 | 83.75 | 80.72 | 82.11 | 82.11 | -0.65 (-0.79%) | 834,544 |
| 13 Sep 2022 | CNY | 82.49 | 85.5 | 82.01 | 82.76 | 82.76 | +0.26 (+0.32%) | 879,165 |
| 9 Sep 2022 | CNY | 82.1 | 82.7 | 80.2 | 82.5 | 82.5 | +0.67 (+0.82%) | 707,483 |
| 8 Sep 2022 | CNY | 84 | 84.4 | 81.69 | 81.83 | 81.83 | -2.48 (-2.94%) | 1,074,701 |
| 7 Sep 2022 | CNY | 81.18 | 86.45 | 81 | 84.31 | 84.31 | +2.88 (+3.54%) | 1,948,364 |
| 6 Sep 2022 | CNY | 80.88 | 82.48 | 80.13 | 81.43 | 81.43 | +0.55 (+0.68%) | 1,128,196 |
| 5 Sep 2022 | CNY | 84.88 | 84.88 | 80.35 | 80.88 | 80.88 | -2.64 (-3.16%) | 1,106,796 |
| 2 Sep 2022 | CNY | 82.9 | 84.84 | 81.89 | 83.52 | 83.52 | +1.15 (+1.40%) | 1,033,738 |
| 1 Sep 2022 | CNY | 84.48 | 86.44 | 82.21 | 82.37 | 82.37 | -1.93 (-2.29%) | 1,062,562 |
| 31 Aug 2022 | CNY | 88.81 | 89.88 | 84.11 | 84.3 | 84.3 | -4.99 (-5.59%) | 1,631,816 |
| 30 Aug 2022 | CNY | 91.2 | 93.55 | 89.11 | 89.29 | 89.29 | -2.18 (-2.38%) | 1,539,822 |
| 29 Aug 2022 | CNY | 90.29 | 96.19 | 90.04 | 91.47 | 91.47 | -6.53 (-6.66%) | 2,326,225 |
| 26 Aug 2022 | CNY | 103.9 | 104.2 | 97.51 | 98 | 98 | -5.26 (-5.09%) | 1,590,221 |
| 25 Aug 2022 | CNY | 105.82 | 106.76 | 101 | 103.26 | 103.26 | -2.62 (-2.47%) | 1,285,970 |
| 24 Aug 2022 | CNY | 116.36 | 116.38 | 105.88 | 105.88 | 105.88 | -9.4 (-8.15%) | 2,550,997 |
| 23 Aug 2022 | CNY | 116.3 | 118.2 | 115.06 | 115.28 | 115.28 | -1.02 (-0.88%) | 1,212,755 |
| 22 Aug 2022 | CNY | 118.73 | 120.87 | 115.23 | 116.3 | 116.3 | -2.51 (-2.11%) | 1,436,091 |
| 19 Aug 2022 | CNY | 124.3 | 128.01 | 117.81 | 118.81 | 118.81 | -5.1 (-4.12%) | 2,460,966 |
| 18 Aug 2022 | CNY | 115.9 | 125.6 | 114.17 | 123.91 | 123.91 | +8.61 (+7.47%) | 2,919,847 |
| 17 Aug 2022 | CNY | 118.23 | 118.99 | 115.08 | 115.3 | 115.3 | -2.76 (-2.34%) | 1,435,646 |
| 16 Aug 2022 | CNY | 117.32 | 120.43 | 115 | 118.06 | 118.06 | +1.79 (+1.54%) | 1,713,915 |
| 15 Aug 2022 | CNY | 120.19 | 122.99 | 116.2 | 116.27 | 116.27 | -5.5 (-4.52%) | 2,279,960 |
