| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 55.01 | 55.83 | 49.81 | 49.82 | 49.82 | -5.52 (-9.97%) | 20,697,306 |
| 10 Oct 2022 | CNY | 60.52 | 61.4 | 55.34 | 55.34 | 55.34 | -6.15 (-10.00%) | 7,227,908 |
| 30 Sep 2022 | CNY | 64.83 | 65 | 61.29 | 61.49 | 61.49 | -3.03 (-4.70%) | 4,311,953 |
| 29 Sep 2022 | CNY | 63.41 | 65.2 | 62.8 | 64.52 | 64.52 | +1.82 (+2.90%) | 4,964,251 |
| 28 Sep 2022 | CNY | 66.01 | 66.58 | 62.69 | 62.7 | 62.7 | -3.26 (-4.94%) | 4,381,362 |
| 27 Sep 2022 | CNY | 66.57 | 68.77 | 65.49 | 65.96 | 65.96 | -0.51 (-0.77%) | 5,303,229 |
| 26 Sep 2022 | CNY | 63.9 | 68.1 | 62.5 | 66.47 | 66.47 | +2.1 (+3.26%) | 5,751,192 |
| 23 Sep 2022 | CNY | 66.87 | 67.33 | 64.01 | 64.37 | 64.37 | -2.49 (-3.72%) | 5,226,735 |
| 22 Sep 2022 | CNY | 67.4 | 68.5 | 66 | 66.86 | 66.86 | -0.46 (-0.68%) | 3,583,813 |
| 21 Sep 2022 | CNY | 67.01 | 69.26 | 65.5 | 67.32 | 67.32 | +0.33 (+0.49%) | 5,212,192 |
| 20 Sep 2022 | CNY | 67.5 | 68.37 | 64.68 | 66.99 | 66.99 | -0.04 (-0.06%) | 4,765,356 |
| 19 Sep 2022 | CNY | 70.54 | 72.28 | 66.56 | 67.03 | 67.03 | -3.46 (-4.91%) | 6,123,588 |
| 16 Sep 2022 | CNY | 68.94 | 72.3 | 68.35 | 70.49 | 70.49 | +1.55 (+2.25%) | 8,310,047 |
| 15 Sep 2022 | CNY | 76 | 76.7 | 67.16 | 68.94 | 68.94 | -5.05 (-6.83%) | 11,090,798 |
| 14 Sep 2022 | CNY | 73.5 | 75.57 | 72.12 | 73.99 | 73.99 | -0.93 (-1.24%) | 6,753,708 |
| 13 Sep 2022 | CNY | 73.48 | 78.97 | 73.37 | 74.92 | 74.92 | +1.43 (+1.95%) | 7,756,072 |
| 9 Sep 2022 | CNY | 73.23 | 75.37 | 71.96 | 73.49 | 73.49 | +0.29 (+0.40%) | 5,822,082 |
| 8 Sep 2022 | CNY | 73.96 | 75.5 | 72.52 | 73.2 | 73.2 | -0.66 (-0.89%) | 5,440,283 |
| 7 Sep 2022 | CNY | 72.82 | 76.21 | 72.39 | 73.86 | 73.86 | +1.04 (+1.43%) | 11,110,612 |
| 6 Sep 2022 | CNY | 67.34 | 72.82 | 67.2 | 72.82 | 72.82 | +6.62 (+10.00%) | 10,080,449 |
| 5 Sep 2022 | CNY | 64.65 | 68.47 | 62.69 | 66.2 | 66.2 | +1.63 (+2.52%) | 7,466,397 |
| 2 Sep 2022 | CNY | 61.16 | 65.78 | 60.77 | 64.57 | 64.57 | +3.42 (+5.59%) | 6,589,390 |
| 1 Sep 2022 | CNY | 62.74 | 65 | 60.58 | 61.15 | 61.15 | -1.34 (-2.14%) | 5,019,340 |
| 31 Aug 2022 | CNY | 66.55 | 67.07 | 62.02 | 62.49 | 62.49 | -4.01 (-6.03%) | 7,668,862 |
| 30 Aug 2022 | CNY | 65.88 | 69.36 | 65.2 | 66.5 | 66.5 | +0.49 (+0.74%) | 8,183,584 |
| 29 Aug 2022 | CNY | 65.53 | 68.88 | 65.27 | 66.01 | 66.01 | -0.33 (-0.50%) | 5,486,742 |
| 26 Aug 2022 | CNY | 68.35 | 68.79 | 66.07 | 66.34 | 66.34 | -1.13 (-1.67%) | 5,617,827 |
| 25 Aug 2022 | CNY | 70.7 | 70.97 | 66.03 | 67.47 | 67.47 | -2.53 (-3.61%) | 6,915,864 |
| 24 Aug 2022 | CNY | 73.3 | 73.38 | 69.8 | 70 | 70 | -3.5 (-4.76%) | 7,603,331 |
| 23 Aug 2022 | CNY | 73.66 | 74.39 | 72.3 | 73.5 | 73.5 | 0.0 (0.0%) | 4,048,721 |
