| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 40.4 | 44.25 | 39.88 | 44.25 | 44.25 | +4.02 (+9.99%) | 25,242,166 |
| 11 Oct 2022 | CNY | 39.39 | 40.5 | 39 | 40.23 | 40.23 | +1.05 (+2.68%) | 9,871,389 |
| 10 Oct 2022 | CNY | 39.75 | 40.37 | 38.52 | 39.18 | 39.18 | -0.91 (-2.27%) | 7,140,250 |
| 30 Sep 2022 | CNY | 41.8 | 42.28 | 39.99 | 40.09 | 40.09 | -2.21 (-5.22%) | 13,697,708 |
| 29 Sep 2022 | CNY | 41.58 | 42.98 | 40.3 | 42.3 | 42.3 | +1.35 (+3.30%) | 15,824,979 |
| 28 Sep 2022 | CNY | 43.88 | 44.35 | 40.86 | 40.95 | 40.95 | -2.71 (-6.21%) | 16,991,563 |
| 27 Sep 2022 | CNY | 42.7 | 45.1 | 42.7 | 43.66 | 43.66 | +2.64 (+6.44%) | 25,921,564 |
| 26 Sep 2022 | CNY | 40 | 41.99 | 39.5 | 41.02 | 41.02 | +0.78 (+1.94%) | 13,214,506 |
| 23 Sep 2022 | CNY | 42.03 | 42.49 | 39.8 | 40.24 | 40.24 | -1.37 (-3.29%) | 11,720,773 |
| 22 Sep 2022 | CNY | 41.2 | 43.15 | 40.08 | 41.61 | 41.61 | -0.31 (-0.74%) | 14,074,989 |
| 21 Sep 2022 | CNY | 42.22 | 42.5 | 41.1 | 41.92 | 41.92 | -0.68 (-1.60%) | 11,032,250 |
| 20 Sep 2022 | CNY | 40.88 | 43.2 | 40.6 | 42.6 | 42.6 | +2.31 (+5.73%) | 20,771,028 |
| 19 Sep 2022 | CNY | 41 | 41.88 | 40 | 40.29 | 40.29 | -0.37 (-0.91%) | 11,348,785 |
| 16 Sep 2022 | CNY | 41 | 41.96 | 39.78 | 40.66 | 40.66 | -1.13 (-2.70%) | 18,452,508 |
| 15 Sep 2022 | CNY | 46.09 | 46.48 | 41.51 | 41.79 | 41.79 | -4.3 (-9.33%) | 26,063,229 |
| 14 Sep 2022 | CNY | 45.6 | 47.15 | 45.12 | 46.09 | 46.09 | -0.57 (-1.22%) | 13,266,882 |
| 13 Sep 2022 | CNY | 48 | 48.07 | 45.7 | 46.66 | 46.66 | -1.4 (-2.91%) | 17,349,769 |
| 9 Sep 2022 | CNY | 49.4 | 49.49 | 47.18 | 48.06 | 48.06 | -1.17 (-2.38%) | 11,670,330 |
| 8 Sep 2022 | CNY | 50.1 | 50.95 | 48.83 | 49.23 | 49.23 | -1.36 (-2.69%) | 13,576,560 |
| 7 Sep 2022 | CNY | 49.1 | 51.35 | 49.02 | 50.59 | 50.59 | +0.64 (+1.28%) | 21,333,463 |
| 6 Sep 2022 | CNY | 47 | 50.72 | 45.5 | 49.95 | 49.95 | +2.28 (+4.78%) | 26,257,029 |
| 5 Sep 2022 | CNY | 47 | 49 | 46.64 | 47.67 | 47.67 | +1.03 (+2.21%) | 16,697,815 |
| 2 Sep 2022 | CNY | 48.68 | 48.86 | 45.48 | 46.64 | 46.64 | -2.34 (-4.78%) | 25,444,657 |
| 1 Sep 2022 | CNY | 46.88 | 50 | 46.75 | 48.98 | 48.98 | +3 (+6.52%) | 25,795,254 |
| 31 Aug 2022 | CNY | 49 | 50 | 45.82 | 45.98 | 45.98 | -3.77 (-7.58%) | 18,669,558 |
| 30 Aug 2022 | CNY | 49.95 | 51.19 | 48.31 | 49.75 | 49.75 | +0.17 (+0.34%) | 14,770,544 |
| 29 Aug 2022 | CNY | 47.33 | 50.99 | 46.51 | 49.58 | 49.58 | +1.38 (+2.86%) | 17,872,911 |
| 26 Aug 2022 | CNY | 46.1 | 50 | 46.1 | 48.2 | 48.2 | +1.82 (+3.92%) | 19,859,144 |
| 25 Aug 2022 | CNY | 48.11 | 48.39 | 45 | 46.38 | 46.38 | -1.72 (-3.58%) | 16,370,600 |
| 24 Aug 2022 | CNY | 49.15 | 50.83 | 47.3 | 48.1 | 48.1 | -0.9 (-1.84%) | 19,479,738 |
