| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 48.1 | 53.6 | 47.9 | 52.95 | 52.95 | +4.15 (+8.50%) | 3,729,577 |
| 11 Oct 2022 | CNY | 48.65 | 50.9 | 48.01 | 48.8 | 48.8 | -0.35 (-0.71%) | 2,390,810 |
| 10 Oct 2022 | CNY | 51.25 | 52.15 | 48.77 | 49.15 | 49.15 | -2.16 (-4.21%) | 2,574,150 |
| 30 Sep 2022 | CNY | 55.2 | 56 | 51.25 | 51.31 | 51.31 | -4.69 (-8.38%) | 3,896,217 |
| 29 Sep 2022 | CNY | 56.99 | 57.47 | 54 | 56 | 56 | -1.47 (-2.56%) | 3,196,205 |
| 28 Sep 2022 | CNY | 64.4 | 64.4 | 57.47 | 57.47 | 57.47 | -6.39 (-10.01%) | 4,326,414 |
| 27 Sep 2022 | CNY | 63.36 | 66.4 | 61.77 | 63.86 | 63.86 | +0.21 (+0.33%) | 3,530,400 |
| 26 Sep 2022 | CNY | 62.61 | 65.63 | 62 | 63.65 | 63.65 | +0.1 (+0.16%) | 3,085,016 |
| 23 Sep 2022 | CNY | 70.6 | 70.6 | 61.7 | 63.55 | 63.55 | -5 (-7.29%) | 6,597,323 |
| 22 Sep 2022 | CNY | 70.88 | 72.15 | 68.1 | 68.55 | 68.55 | -3.36 (-4.67%) | 3,329,796 |
| 21 Sep 2022 | CNY | 69.76 | 74.35 | 69.02 | 71.91 | 71.91 | +1.45 (+2.06%) | 4,281,251 |
| 20 Sep 2022 | CNY | 68.65 | 71.89 | 67.01 | 70.46 | 70.46 | +1.17 (+1.69%) | 4,203,381 |
| 19 Sep 2022 | CNY | 69.41 | 70.98 | 65.8 | 69.29 | 69.29 | -0.03 (-0.04%) | 6,548,255 |
| 16 Sep 2022 | CNY | 62.5 | 69.32 | 61.76 | 69.32 | 69.32 | +6.3 (+10.00%) | 5,925,680 |
| 15 Sep 2022 | CNY | 65.75 | 66.21 | 61.01 | 63.02 | 63.02 | -2.49 (-3.80%) | 3,221,825 |
| 14 Sep 2022 | CNY | 65.46 | 68.08 | 64.34 | 65.51 | 65.51 | -1.29 (-1.93%) | 4,056,554 |
| 13 Sep 2022 | CNY | 61.22 | 66.8 | 60.86 | 66.8 | 66.8 | +6.07 (+10.00%) | 4,099,774 |
| 9 Sep 2022 | CNY | 63.57 | 63.76 | 58.63 | 60.73 | 60.73 | -2.19 (-3.48%) | 4,399,085 |
| 8 Sep 2022 | CNY | 69.06 | 72.2 | 62.49 | 62.92 | 62.92 | -4.79 (-7.07%) | 8,077,019 |
| 7 Sep 2022 | CNY | 60.99 | 67.71 | 59.6 | 67.71 | 67.71 | +6.16 (+10.01%) | 4,369,973 |
| 6 Sep 2022 | CNY | 58.89 | 62 | 57.5 | 61.55 | 61.55 | +2.95 (+5.03%) | 3,743,009 |
| 5 Sep 2022 | CNY | 61.5 | 61.75 | 58.01 | 58.6 | 58.6 | -2.49 (-4.08%) | 3,401,700 |
| 2 Sep 2022 | CNY | 57.42 | 62.37 | 55.22 | 61.09 | 61.09 | +4.39 (+7.74%) | 4,499,781 |
| 1 Sep 2022 | CNY | 58.5 | 58.99 | 54.84 | 56.7 | 56.7 | -2.35 (-3.98%) | 3,561,521 |
| 31 Aug 2022 | CNY | 66 | 66.66 | 59.04 | 59.05 | 59.05 | -6.55 (-9.98%) | 3,977,026 |
| 30 Aug 2022 | CNY | 67.4 | 68.02 | 64.39 | 65.6 | 65.6 | +0.88 (+1.36%) | 4,641,503 |
| 29 Aug 2022 | CNY | 58.12 | 64.72 | 56.86 | 64.72 | 64.72 | +5.88 (+9.99%) | 3,367,063 |
| 26 Aug 2022 | CNY | 62.89 | 63.56 | 58.54 | 58.84 | 58.84 | -4.67 (-7.35%) | 2,704,446 |
| 25 Aug 2022 | CNY | 61 | 65.4 | 61 | 63.51 | 63.51 | +2.57 (+4.22%) | 3,741,836 |
| 24 Aug 2022 | CNY | 66 | 66.11 | 60.47 | 60.94 | 60.94 | -5.06 (-7.67%) | 3,206,803 |
