| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 49.33 | 51 | 46.9 | 50.55 | 50.55 | +1.67 (+3.42%) | 1,958,970 |
| 11 Oct 2022 | CNY | 48.81 | 49.69 | 47.7 | 48.88 | 48.88 | +0.68 (+1.41%) | 1,122,997 |
| 10 Oct 2022 | CNY | 49.53 | 50.6 | 48 | 48.2 | 48.2 | -1.33 (-2.69%) | 2,014,200 |
| 30 Sep 2022 | CNY | 52.03 | 52.4 | 49.36 | 49.53 | 49.53 | -2.84 (-5.42%) | 1,599,950 |
| 29 Sep 2022 | CNY | 52.21 | 53.35 | 50.41 | 52.37 | 52.37 | +0.48 (+0.93%) | 1,542,000 |
| 28 Sep 2022 | CNY | 55.31 | 55.89 | 51.63 | 51.89 | 51.89 | -3.45 (-6.23%) | 2,070,090 |
| 27 Sep 2022 | CNY | 54.78 | 57.36 | 54.2 | 55.34 | 55.34 | +1.05 (+1.93%) | 2,113,310 |
| 26 Sep 2022 | CNY | 53.33 | 55.38 | 52.6 | 54.29 | 54.29 | +0.95 (+1.78%) | 1,977,213 |
| 23 Sep 2022 | CNY | 54.53 | 55.09 | 51.9 | 53.34 | 53.34 | -1.16 (-2.13%) | 2,129,640 |
| 22 Sep 2022 | CNY | 54.1 | 56.12 | 52.6 | 54.5 | 54.5 | +0.4 (+0.74%) | 2,382,760 |
| 21 Sep 2022 | CNY | 54.72 | 56.8 | 53.7 | 54.1 | 54.1 | -0.54 (-0.99%) | 3,155,374 |
| 20 Sep 2022 | CNY | 50.17 | 54.64 | 50.17 | 54.64 | 54.64 | +4.97 (+10.01%) | 2,186,740 |
| 19 Sep 2022 | CNY | 50.89 | 51.88 | 49.65 | 49.67 | 49.67 | -1.22 (-2.40%) | 1,640,017 |
| 16 Sep 2022 | CNY | 52.26 | 52.97 | 50.58 | 50.89 | 50.89 | -1.37 (-2.62%) | 2,441,972 |
| 15 Sep 2022 | CNY | 55.23 | 55.6 | 51.19 | 52.26 | 52.26 | -2.84 (-5.15%) | 2,581,300 |
| 14 Sep 2022 | CNY | 55.3 | 57.03 | 54.37 | 55.1 | 55.1 | -1.59 (-2.80%) | 1,773,400 |
| 13 Sep 2022 | CNY | 56.94 | 57.84 | 55.27 | 56.69 | 56.69 | -0.15 (-0.26%) | 1,599,160 |
| 9 Sep 2022 | CNY | 58.53 | 58.9 | 55.6 | 56.84 | 56.84 | -1.69 (-2.89%) | 2,862,797 |
| 8 Sep 2022 | CNY | 61.18 | 61.48 | 58.37 | 58.53 | 58.53 | -2.92 (-4.75%) | 2,138,160 |
| 7 Sep 2022 | CNY | 58.27 | 62.3 | 57.5 | 61.45 | 61.45 | +2.95 (+5.04%) | 2,751,723 |
| 6 Sep 2022 | CNY | 56.92 | 59.18 | 55.03 | 58.5 | 58.5 | +1.9 (+3.36%) | 2,557,020 |
| 5 Sep 2022 | CNY | 55.51 | 59.04 | 54.7 | 56.6 | 56.6 | +1.09 (+1.96%) | 2,250,125 |
| 2 Sep 2022 | CNY | 57.08 | 57.5 | 53.76 | 55.51 | 55.51 | -0.79 (-1.40%) | 2,162,216 |
| 1 Sep 2022 | CNY | 54.62 | 57.68 | 53.49 | 56.3 | 56.3 | +1.8 (+3.30%) | 4,629,976 |
| 31 Aug 2022 | CNY | 59 | 59.77 | 53.53 | 54.5 | 54.5 | -4.79 (-8.08%) | 2,954,080 |
| 30 Aug 2022 | CNY | 63.99 | 63.99 | 58.77 | 59.29 | 59.29 | -4.83 (-7.53%) | 3,154,931 |
| 29 Aug 2022 | CNY | 64 | 68.39 | 63 | 64.12 | 64.12 | -0.9 (-1.38%) | 3,170,939 |
| 26 Aug 2022 | CNY | 70.39 | 70.93 | 63.59 | 65.02 | 65.02 | -4.27 (-6.16%) | 3,957,795 |
| 25 Aug 2022 | CNY | 72.37 | 75.26 | 68.3 | 69.29 | 69.29 | -2.61 (-3.63%) | 2,816,480 |
| 24 Aug 2022 | CNY | 75.31 | 77.11 | 71 | 71.9 | 71.9 | -3.38 (-4.49%) | 3,754,050 |
