| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 42.53 | 43.46 | 40.5 | 43.24 | 43.24 | +0.47 (+1.10%) | 2,875,455 |
| 11 Oct 2022 | CNY | 44.42 | 44.92 | 42.5 | 42.77 | 42.77 | -1.53 (-3.45%) | 2,040,536 |
| 10 Oct 2022 | CNY | 44.99 | 45.45 | 44.14 | 44.3 | 44.3 | -0.5 (-1.12%) | 2,631,322 |
| 30 Sep 2022 | CNY | 44.42 | 46.07 | 44.42 | 44.8 | 44.8 | -0.1 (-0.22%) | 4,028,002 |
| 29 Sep 2022 | CNY | 42.55 | 45.76 | 42.42 | 44.9 | 44.9 | +2.54 (+6.00%) | 6,341,813 |
| 28 Sep 2022 | CNY | 43.8 | 43.9 | 42.11 | 42.36 | 42.36 | -1.44 (-3.29%) | 3,018,824 |
| 27 Sep 2022 | CNY | 40.06 | 43.8 | 40 | 43.8 | 43.8 | +3.82 (+9.55%) | 4,095,613 |
| 26 Sep 2022 | CNY | 40.34 | 41.15 | 39.61 | 39.98 | 39.98 | -0.24 (-0.60%) | 2,373,441 |
| 23 Sep 2022 | CNY | 39.75 | 40.63 | 39.54 | 40.22 | 40.22 | +0.37 (+0.93%) | 2,205,442 |
| 22 Sep 2022 | CNY | 40.46 | 40.95 | 39.67 | 39.85 | 39.85 | -0.77 (-1.90%) | 1,742,100 |
| 21 Sep 2022 | CNY | 41.46 | 41.69 | 40.36 | 40.62 | 40.62 | -0.75 (-1.81%) | 2,011,103 |
| 20 Sep 2022 | CNY | 42 | 42.59 | 41.22 | 41.37 | 41.37 | -0.63 (-1.50%) | 1,696,070 |
| 19 Sep 2022 | CNY | 42.26 | 42.69 | 41.64 | 42 | 42 | -0.4 (-0.94%) | 1,351,668 |
| 16 Sep 2022 | CNY | 44.44 | 44.65 | 42.4 | 42.4 | 42.4 | -2.03 (-4.57%) | 2,107,787 |
| 15 Sep 2022 | CNY | 45.5 | 45.77 | 44.25 | 44.43 | 44.43 | -0.56 (-1.24%) | 2,317,474 |
| 14 Sep 2022 | CNY | 44.71 | 45.37 | 44.25 | 44.99 | 44.99 | -0.27 (-0.60%) | 2,559,336 |
| 13 Sep 2022 | CNY | 44.75 | 45.65 | 44.1 | 45.26 | 45.26 | +0.51 (+1.14%) | 2,209,353 |
| 9 Sep 2022 | CNY | 44.49 | 45.6 | 44.04 | 44.75 | 44.75 | +0.45 (+1.02%) | 2,700,410 |
| 8 Sep 2022 | CNY | 43.85 | 44.55 | 43.67 | 44.3 | 44.3 | +0.4 (+0.91%) | 1,674,378 |
| 7 Sep 2022 | CNY | 44.61 | 44.67 | 43.53 | 43.9 | 43.9 | -0.64 (-1.44%) | 1,747,997 |
| 6 Sep 2022 | CNY | 44.51 | 44.93 | 44.11 | 44.54 | 44.54 | -0.05 (-0.11%) | 1,488,145 |
| 5 Sep 2022 | CNY | 45.2 | 45.57 | 44.01 | 44.59 | 44.59 | -0.69 (-1.52%) | 1,595,254 |
| 2 Sep 2022 | CNY | 46.3 | 46.3 | 44.83 | 45.28 | 45.28 | -0.02 (-0.04%) | 1,675,856 |
| 1 Sep 2022 | CNY | 45.06 | 46.6 | 45.06 | 45.3 | 45.3 | -0.09 (-0.20%) | 2,626,120 |
| 31 Aug 2022 | CNY | 44.8 | 45.87 | 44.29 | 45.39 | 45.39 | +0.59 (+1.32%) | 2,993,203 |
| 30 Aug 2022 | CNY | 44.37 | 45.04 | 43.83 | 44.8 | 44.8 | +0.6 (+1.36%) | 2,067,176 |
| 29 Aug 2022 | CNY | 44.91 | 45.6 | 43.77 | 44.2 | 44.2 | -1.19 (-2.62%) | 3,182,749 |
| 26 Aug 2022 | CNY | 45.97 | 46.9 | 45.19 | 45.39 | 45.39 | -0.58 (-1.26%) | 2,323,685 |
| 25 Aug 2022 | CNY | 46.42 | 46.5 | 44.51 | 45.97 | 45.97 | -0.51 (-1.10%) | 3,931,065 |
| 24 Aug 2022 | CNY | 48.45 | 48.59 | 46.41 | 46.48 | 46.48 | -2.02 (-4.16%) | 2,195,087 |
