| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 40.3 | 41.32 | 39.93 | 40.16 | 40.16 | +1.29 (+3.32%) | 8,768,779 |
| 23 Sep 2022 | CNY | 39.99 | 40.17 | 38.61 | 38.87 | 38.87 | -0.93 (-2.34%) | 3,600,592 |
| 22 Sep 2022 | CNY | 39.32 | 40.38 | 39.02 | 39.8 | 39.8 | +0.26 (+0.66%) | 3,144,050 |
| 21 Sep 2022 | CNY | 39.53 | 40.2 | 39.3 | 39.54 | 39.54 | -0.34 (-0.85%) | 3,401,431 |
| 20 Sep 2022 | CNY | 39.6 | 40.43 | 39.38 | 39.88 | 39.88 | +0.53 (+1.35%) | 3,637,445 |
| 19 Sep 2022 | CNY | 40.29 | 40.34 | 38.91 | 39.35 | 39.35 | -0.64 (-1.60%) | 4,522,116 |
| 16 Sep 2022 | CNY | 40.49 | 41.33 | 39.82 | 39.99 | 39.99 | -0.8 (-1.96%) | 3,803,282 |
| 15 Sep 2022 | CNY | 41.99 | 42.39 | 40.31 | 40.79 | 40.79 | -0.94 (-2.25%) | 4,548,300 |
| 14 Sep 2022 | CNY | 41.87 | 42.5 | 41.63 | 41.73 | 41.73 | -0.93 (-2.18%) | 3,494,287 |
| 13 Sep 2022 | CNY | 41.91 | 42.88 | 41.76 | 42.66 | 42.66 | +0.76 (+1.81%) | 4,287,631 |
| 9 Sep 2022 | CNY | 41.3 | 41.97 | 40.73 | 41.9 | 41.9 | +0.4 (+0.96%) | 4,428,226 |
| 8 Sep 2022 | CNY | 42.49 | 42.74 | 41 | 41.5 | 41.5 | -1.18 (-2.76%) | 4,885,528 |
| 7 Sep 2022 | CNY | 43.44 | 43.44 | 42.41 | 42.68 | 42.68 | -0.85 (-1.95%) | 3,811,744 |
| 6 Sep 2022 | CNY | 41.65 | 43.86 | 41.38 | 43.53 | 43.53 | +1.94 (+4.66%) | 6,271,677 |
| 5 Sep 2022 | CNY | 42.29 | 42.3 | 41.3 | 41.59 | 41.59 | -0.65 (-1.54%) | 4,296,654 |
| 2 Sep 2022 | CNY | 42.65 | 42.88 | 41.8 | 42.24 | 42.24 | -0.11 (-0.26%) | 3,361,977 |
| 1 Sep 2022 | CNY | 43.44 | 43.69 | 42 | 42.35 | 42.35 | -0.7 (-1.63%) | 4,440,707 |
| 31 Aug 2022 | CNY | 43.72 | 44.22 | 42.84 | 43.05 | 43.05 | -0.95 (-2.16%) | 4,541,282 |
| 30 Aug 2022 | CNY | 45.01 | 45.18 | 43.24 | 44 | 44 | -0.99 (-2.20%) | 6,061,618 |
| 29 Aug 2022 | CNY | 45 | 45.5 | 44.5 | 44.99 | 44.99 | -0.56 (-1.23%) | 5,147,719 |
| 26 Aug 2022 | CNY | 44.85 | 47.16 | 44.5 | 45.55 | 45.55 | +0.27 (+0.60%) | 8,577,001 |
| 25 Aug 2022 | CNY | 44.05 | 45.89 | 44 | 45.28 | 45.28 | +1.24 (+2.82%) | 5,845,556 |
| 24 Aug 2022 | CNY | 45 | 45.41 | 43.94 | 44.04 | 44.04 | -0.97 (-2.16%) | 4,358,799 |
| 23 Aug 2022 | CNY | 44.16 | 45.96 | 43.87 | 45.01 | 45.01 | +0.85 (+1.92%) | 6,577,612 |
| 22 Aug 2022 | CNY | 42.97 | 44.42 | 42.42 | 44.16 | 44.16 | +1.31 (+3.06%) | 6,914,985 |
| 19 Aug 2022 | CNY | 44 | 44.4 | 42.53 | 42.85 | 42.85 | -1.99 (-4.44%) | 8,984,106 |
| 18 Aug 2022 | CNY | 45.1 | 45.35 | 44.3 | 44.84 | 44.84 | -0.37 (-0.82%) | 5,415,293 |
| 17 Aug 2022 | CNY | 46.23 | 46.76 | 44.88 | 45.21 | 45.21 | -1.02 (-2.21%) | 5,885,420 |
| 16 Aug 2022 | CNY | 46.12 | 46.8 | 45.86 | 46.23 | 46.23 | -0.11 (-0.24%) | 4,390,293 |
| 15 Aug 2022 | CNY | 46.28 | 46.88 | 45.5 | 46.34 | 46.34 | -0.26 (-0.56%) | 7,055,641 |
