| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 51.44 | 54.2 | 50.8 | 54.1 | 54.1 | +2.65 (+5.15%) | 6,358,240 |
| 11 Oct 2022 | CNY | 51.36 | 51.97 | 49.66 | 51.45 | 51.45 | +0.09 (+0.18%) | 3,635,253 |
| 10 Oct 2022 | CNY | 51.01 | 53.52 | 50.52 | 51.36 | 51.36 | +0.35 (+0.69%) | 5,331,203 |
| 30 Sep 2022 | CNY | 54.2 | 54.9 | 49.99 | 51.01 | 51.01 | -2.08 (-3.92%) | 9,053,615 |
| 29 Sep 2022 | CNY | 51.78 | 53.88 | 51.02 | 53.09 | 53.09 | +2.09 (+4.10%) | 6,715,174 |
| 28 Sep 2022 | CNY | 52.51 | 54.96 | 51 | 51 | 51 | -2.3 (-4.32%) | 6,258,305 |
| 27 Sep 2022 | CNY | 52 | 53.4 | 51.35 | 53.3 | 53.3 | +2.55 (+5.02%) | 7,337,533 |
| 26 Sep 2022 | CNY | 49 | 52 | 48.74 | 50.75 | 50.75 | +1.87 (+3.83%) | 7,042,222 |
| 23 Sep 2022 | CNY | 49.84 | 50.25 | 48.12 | 48.88 | 48.88 | -0.52 (-1.05%) | 3,760,257 |
| 22 Sep 2022 | CNY | 49.25 | 50.54 | 48.31 | 49.4 | 49.4 | -0.15 (-0.30%) | 4,413,096 |
| 21 Sep 2022 | CNY | 49.92 | 50.32 | 48.61 | 49.55 | 49.55 | -0.35 (-0.70%) | 3,358,905 |
| 20 Sep 2022 | CNY | 48.88 | 50.68 | 48.5 | 49.9 | 49.9 | +1.84 (+3.83%) | 4,715,896 |
| 19 Sep 2022 | CNY | 49.3 | 50.38 | 47.65 | 48.06 | 48.06 | -1.49 (-3.01%) | 4,077,357 |
| 16 Sep 2022 | CNY | 49.8 | 50.75 | 49.04 | 49.55 | 49.55 | -0.44 (-0.88%) | 3,929,600 |
| 15 Sep 2022 | CNY | 52.14 | 52.44 | 48.8 | 49.99 | 49.99 | -1.89 (-3.64%) | 7,208,374 |
| 14 Sep 2022 | CNY | 53.95 | 55.42 | 51.5 | 51.88 | 51.88 | -3.36 (-6.08%) | 7,532,465 |
| 13 Sep 2022 | CNY | 55.45 | 56.33 | 54.4 | 55.24 | 55.24 | +0.24 (+0.44%) | 4,485,112 |
| 9 Sep 2022 | CNY | 54.93 | 55.49 | 52.75 | 55 | 55 | +0.08 (+0.15%) | 5,795,100 |
| 8 Sep 2022 | CNY | 54.15 | 55.67 | 53.93 | 54.92 | 54.92 | +0.25 (+0.46%) | 5,593,744 |
| 7 Sep 2022 | CNY | 54.25 | 56.09 | 53.8 | 54.67 | 54.67 | -0.13 (-0.24%) | 7,624,902 |
| 6 Sep 2022 | CNY | 53.68 | 55.44 | 52.51 | 54.8 | 54.8 | +0.62 (+1.14%) | 7,850,602 |
| 5 Sep 2022 | CNY | 52.13 | 55.27 | 51.91 | 54.18 | 54.18 | +2.78 (+5.41%) | 9,172,788 |
| 2 Sep 2022 | CNY | 50.6 | 51.95 | 49.67 | 51.4 | 51.4 | +1.42 (+2.84%) | 4,144,321 |
| 1 Sep 2022 | CNY | 49.89 | 50.88 | 49.19 | 49.98 | 49.98 | +0.98 (+2%) | 4,131,991 |
| 31 Aug 2022 | CNY | 52.94 | 53.67 | 48.68 | 49 | 49 | -4.1 (-7.72%) | 8,388,605 |
| 30 Aug 2022 | CNY | 55 | 55 | 52.8 | 53.1 | 53.1 | -1.13 (-2.08%) | 5,159,600 |
| 29 Aug 2022 | CNY | 50.79 | 54.4 | 50.4 | 54.23 | 54.23 | +2.51 (+4.85%) | 6,649,857 |
| 26 Aug 2022 | CNY | 52.63 | 53 | 50.7 | 51.72 | 51.72 | +0.22 (+0.43%) | 5,371,678 |
| 25 Aug 2022 | CNY | 53.2 | 54.3 | 50.7 | 51.5 | 51.5 | -1.1 (-2.09%) | 7,970,904 |
| 24 Aug 2022 | CNY | 55.32 | 56.2 | 52.2 | 52.6 | 52.6 | -3.4 (-6.07%) | 9,051,189 |
