| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 43.24 | 46.05 | 43 | 45.32 | 45.32 | +1.75 (+4.02%) | 6,587,609 |
| 12 Oct 2022 | CNY | 47.22 | 47.44 | 42.12 | 43.57 | 43.57 | -3.52 (-7.48%) | 10,429,200 |
| 11 Oct 2022 | CNY | 47.87 | 48.1 | 46.65 | 47.09 | 47.09 | -1.01 (-2.10%) | 4,060,650 |
| 10 Oct 2022 | CNY | 48.2 | 49.18 | 47.74 | 48.1 | 48.1 | -0.38 (-0.78%) | 4,275,736 |
| 30 Sep 2022 | CNY | 48.5 | 48.98 | 47.8 | 48.48 | 48.48 | +0.29 (+0.60%) | 5,266,379 |
| 29 Sep 2022 | CNY | 47 | 49.55 | 46.95 | 48.19 | 48.19 | +1.58 (+3.39%) | 8,372,607 |
| 28 Sep 2022 | CNY | 45.88 | 47.6 | 45.88 | 46.61 | 46.61 | +0.21 (+0.45%) | 3,578,096 |
| 27 Sep 2022 | CNY | 44.22 | 46.55 | 44.2 | 46.4 | 46.4 | +2.21 (+5.00%) | 4,302,748 |
| 26 Sep 2022 | CNY | 44.65 | 44.67 | 43.8 | 44.19 | 44.19 | -0.14 (-0.32%) | 1,695,642 |
| 23 Sep 2022 | CNY | 44.79 | 45.44 | 44 | 44.33 | 44.33 | -0.43 (-0.96%) | 2,541,732 |
| 22 Sep 2022 | CNY | 44.8 | 45.45 | 44.6 | 44.76 | 44.76 | -0.24 (-0.53%) | 2,379,654 |
| 21 Sep 2022 | CNY | 45.45 | 45.73 | 44.78 | 45 | 45 | -0.4 (-0.88%) | 3,482,851 |
| 20 Sep 2022 | CNY | 46.71 | 46.72 | 45.24 | 45.4 | 45.4 | -0.92 (-1.99%) | 3,130,241 |
| 19 Sep 2022 | CNY | 46.91 | 47.3 | 45.98 | 46.32 | 46.32 | -0.46 (-0.98%) | 2,861,039 |
| 16 Sep 2022 | CNY | 48 | 48.69 | 46.71 | 46.78 | 46.78 | -0.77 (-1.62%) | 3,465,028 |
| 15 Sep 2022 | CNY | 48.66 | 48.89 | 47.11 | 47.55 | 47.55 | -0.84 (-1.74%) | 4,064,238 |
| 14 Sep 2022 | CNY | 47.93 | 48.68 | 47.7 | 48.39 | 48.39 | +0.04 (+0.08%) | 2,841,035 |
| 13 Sep 2022 | CNY | 47.57 | 48.89 | 47.39 | 48.35 | 48.35 | +0.63 (+1.32%) | 4,031,920 |
| 9 Sep 2022 | CNY | 46.87 | 47.88 | 46.86 | 47.72 | 47.72 | +1.02 (+2.18%) | 3,213,669 |
| 8 Sep 2022 | CNY | 46.52 | 47.19 | 46.31 | 46.7 | 46.7 | +0.19 (+0.41%) | 2,072,625 |
| 7 Sep 2022 | CNY | 46.61 | 46.96 | 45.9 | 46.51 | 46.51 | -0.54 (-1.15%) | 3,711,545 |
| 6 Sep 2022 | CNY | 47.7 | 47.7 | 46.26 | 47.05 | 47.05 | -0.65 (-1.36%) | 3,901,371 |
| 5 Sep 2022 | CNY | 48.96 | 50.2 | 47.31 | 47.7 | 47.7 | +0.6 (+1.27%) | 6,425,246 |
| 2 Sep 2022 | CNY | 47.31 | 48.14 | 46.68 | 47.1 | 47.1 | -0.3 (-0.63%) | 3,851,322 |
| 1 Sep 2022 | CNY | 46.96 | 47.84 | 46.56 | 47.4 | 47.4 | +0.44 (+0.94%) | 3,939,897 |
| 31 Aug 2022 | CNY | 46.5 | 47.36 | 46.35 | 46.96 | 46.96 | +0.26 (+0.56%) | 3,755,059 |
| 30 Aug 2022 | CNY | 46.45 | 47.49 | 46.24 | 46.7 | 46.7 | +0.09 (+0.19%) | 3,549,332 |
| 29 Aug 2022 | CNY | 44.76 | 47.2 | 44.44 | 46.61 | 46.61 | +1.79 (+3.99%) | 6,540,882 |
| 26 Aug 2022 | CNY | 45.95 | 45.95 | 44.06 | 44.82 | 44.82 | -0.19 (-0.42%) | 5,828,451 |
| 25 Aug 2022 | CNY | 43.76 | 45.06 | 43.66 | 45.01 | 45.01 | +1.55 (+3.57%) | 3,686,892 |
