| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 58.52 | 58.52 | 54.56 | 56.28 | 56.28 | -1.78 (-3.07%) | 9,247,586 |
| 11 Oct 2022 | CNY | 58.98 | 59.2 | 56.93 | 58.06 | 58.06 | -0.74 (-1.26%) | 4,624,190 |
| 10 Oct 2022 | CNY | 59.59 | 60.22 | 56.72 | 58.8 | 58.8 | -1.08 (-1.80%) | 6,022,714 |
| 30 Sep 2022 | CNY | 61 | 61.49 | 58.16 | 59.88 | 59.88 | -1.62 (-2.63%) | 6,984,447 |
| 29 Sep 2022 | CNY | 60.08 | 62.1 | 59.77 | 61.5 | 61.5 | +2.1 (+3.54%) | 5,227,603 |
| 28 Sep 2022 | CNY | 61.87 | 63 | 58.95 | 59.4 | 59.4 | -2.81 (-4.52%) | 5,137,115 |
| 27 Sep 2022 | CNY | 60.38 | 63.38 | 59.66 | 62.21 | 62.21 | +1.81 (+3.00%) | 5,932,649 |
| 26 Sep 2022 | CNY | 60 | 62.18 | 59.49 | 60.4 | 60.4 | +0.16 (+0.27%) | 3,784,157 |
| 23 Sep 2022 | CNY | 61.9 | 62.88 | 59.62 | 60.24 | 60.24 | -1.42 (-2.30%) | 3,952,256 |
| 22 Sep 2022 | CNY | 58.2 | 61.99 | 57.73 | 61.66 | 61.66 | +3.42 (+5.87%) | 6,468,740 |
| 21 Sep 2022 | CNY | 60.21 | 60.52 | 57.84 | 58.24 | 58.24 | -1.54 (-2.58%) | 4,756,641 |
| 20 Sep 2022 | CNY | 60.44 | 61.28 | 59.01 | 59.78 | 59.78 | -0.58 (-0.96%) | 3,565,815 |
| 19 Sep 2022 | CNY | 62.24 | 63.5 | 59.78 | 60.36 | 60.36 | -1.87 (-3.00%) | 4,129,948 |
| 16 Sep 2022 | CNY | 60.2 | 64.53 | 60.19 | 62.23 | 62.23 | +2.11 (+3.51%) | 5,918,482 |
| 15 Sep 2022 | CNY | 63.6 | 63.6 | 59.44 | 60.12 | 60.12 | -2.58 (-4.11%) | 5,694,143 |
| 14 Sep 2022 | CNY | 59.83 | 64.16 | 59.52 | 62.7 | 62.7 | +2.15 (+3.55%) | 5,372,822 |
| 13 Sep 2022 | CNY | 60.18 | 61.12 | 58.5 | 60.55 | 60.55 | +0.79 (+1.32%) | 3,446,997 |
| 9 Sep 2022 | CNY | 60.52 | 61.1 | 58.84 | 59.76 | 59.76 | -1.39 (-2.27%) | 4,243,010 |
| 8 Sep 2022 | CNY | 61.22 | 61.8 | 59.12 | 61.15 | 61.15 | -0.42 (-0.68%) | 5,731,777 |
| 7 Sep 2022 | CNY | 59.33 | 62 | 58.72 | 61.57 | 61.57 | +2.03 (+3.41%) | 4,805,373 |
| 6 Sep 2022 | CNY | 59 | 60.6 | 57.8 | 59.54 | 59.54 | +0.54 (+0.92%) | 5,349,402 |
| 5 Sep 2022 | CNY | 56.84 | 60.25 | 56.21 | 59 | 59 | +1.85 (+3.24%) | 5,005,606 |
| 2 Sep 2022 | CNY | 56.62 | 58.12 | 54.8 | 57.15 | 57.15 | +0.39 (+0.69%) | 4,414,722 |
| 1 Sep 2022 | CNY | 56.15 | 58.63 | 56.15 | 56.76 | 56.76 | +0.34 (+0.60%) | 6,234,618 |
| 31 Aug 2022 | CNY | 59.5 | 61.3 | 55.68 | 56.42 | 56.42 | -3.99 (-6.60%) | 6,834,084 |
| 30 Aug 2022 | CNY | 60.76 | 62.88 | 59.11 | 60.41 | 60.41 | -0.53 (-0.87%) | 4,467,469 |
| 29 Aug 2022 | CNY | 57.62 | 62.2 | 57.33 | 60.94 | 60.94 | +3.01 (+5.20%) | 9,935,705 |
| 26 Aug 2022 | CNY | 63.13 | 63.68 | 56.81 | 57.93 | 57.93 | -5.19 (-8.22%) | 10,421,875 |
| 25 Aug 2022 | CNY | 62.95 | 64.67 | 61.76 | 63.12 | 63.12 | +0.11 (+0.17%) | 4,151,518 |
| 24 Aug 2022 | CNY | 65.28 | 65.3 | 62.6 | 63.01 | 63.01 | -2.24 (-3.43%) | 5,062,650 |
