| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 42.7 | 47.2 | 42.25 | 47.2 | 47.2 | +4.97 (+11.77%) | 11,286,802 |
| 11 Oct 2022 | CNY | 42 | 42.93 | 41.48 | 42.23 | 42.23 | +0.35 (+0.84%) | 2,329,271 |
| 10 Oct 2022 | CNY | 42 | 43.57 | 41.81 | 41.88 | 41.88 | +0.15 (+0.36%) | 3,771,011 |
| 30 Sep 2022 | CNY | 44.2 | 44.41 | 41.66 | 41.73 | 41.73 | -2.67 (-6.01%) | 2,959,147 |
| 29 Sep 2022 | CNY | 44.13 | 44.96 | 43.99 | 44.4 | 44.4 | +0.71 (+1.63%) | 2,426,373 |
| 28 Sep 2022 | CNY | 45.11 | 45.2 | 43.44 | 43.69 | 43.69 | -1.2 (-2.67%) | 2,889,616 |
| 27 Sep 2022 | CNY | 43 | 44.9 | 43 | 44.89 | 44.89 | +1.46 (+3.36%) | 2,920,008 |
| 26 Sep 2022 | CNY | 43.1 | 44.3 | 42.88 | 43.43 | 43.43 | -0.17 (-0.39%) | 1,957,400 |
| 23 Sep 2022 | CNY | 45.54 | 45.85 | 43.44 | 43.6 | 43.6 | -1.63 (-3.60%) | 3,875,346 |
| 22 Sep 2022 | CNY | 44.99 | 47.21 | 44.71 | 45.23 | 45.23 | -0.12 (-0.26%) | 6,819,819 |
| 21 Sep 2022 | CNY | 44.6 | 46.96 | 43.38 | 45.35 | 45.35 | +0.65 (+1.45%) | 6,162,459 |
| 20 Sep 2022 | CNY | 44.62 | 45.05 | 43.64 | 44.7 | 44.7 | -0.58 (-1.28%) | 4,438,757 |
| 19 Sep 2022 | CNY | 41.47 | 45.7 | 41.38 | 45.28 | 45.28 | +3.82 (+9.21%) | 7,641,948 |
| 16 Sep 2022 | CNY | 41 | 42.53 | 40.34 | 41.46 | 41.46 | +0.46 (+1.12%) | 3,709,613 |
| 15 Sep 2022 | CNY | 42.75 | 43.5 | 40.45 | 41 | 41 | -1.75 (-4.09%) | 4,169,457 |
| 14 Sep 2022 | CNY | 41.05 | 42.86 | 41 | 42.75 | 42.75 | +0.95 (+2.27%) | 3,686,355 |
| 13 Sep 2022 | CNY | 42.23 | 42.89 | 41.66 | 41.8 | 41.8 | -0.29 (-0.69%) | 2,342,454 |
| 9 Sep 2022 | CNY | 43.49 | 43.49 | 41.6 | 42.09 | 42.09 | -1.14 (-2.64%) | 3,991,208 |
| 8 Sep 2022 | CNY | 43.58 | 44.1 | 42.88 | 43.23 | 43.23 | -0.33 (-0.76%) | 2,397,007 |
| 7 Sep 2022 | CNY | 41.68 | 43.7 | 41.61 | 43.56 | 43.56 | +1.9 (+4.56%) | 4,311,264 |
| 6 Sep 2022 | CNY | 42.7 | 42.8 | 41.31 | 41.66 | 41.66 | -0.57 (-1.35%) | 2,889,499 |
| 5 Sep 2022 | CNY | 41.9 | 42.75 | 41.29 | 42.23 | 42.23 | +0.35 (+0.84%) | 2,430,542 |
| 2 Sep 2022 | CNY | 41.85 | 42.24 | 41.12 | 41.88 | 41.88 | +0.38 (+0.92%) | 2,657,505 |
| 1 Sep 2022 | CNY | 41.86 | 42.5 | 41.3 | 41.5 | 41.5 | -0.36 (-0.86%) | 1,918,996 |
| 31 Aug 2022 | CNY | 44.14 | 44.49 | 41.7 | 41.86 | 41.86 | -2.26 (-5.12%) | 3,846,531 |
| 30 Aug 2022 | CNY | 44.65 | 45.2 | 44.04 | 44.12 | 44.12 | -0.54 (-1.21%) | 2,088,773 |
| 29 Aug 2022 | CNY | 40.45 | 44.86 | 40.15 | 44.66 | 44.66 | +2.14 (+5.03%) | 6,311,301 |
| 26 Aug 2022 | CNY | 43.66 | 44.13 | 42.51 | 42.52 | 42.52 | -1.03 (-2.37%) | 2,614,174 |
| 25 Aug 2022 | CNY | 43.6 | 44.59 | 42.94 | 43.55 | 43.55 | -0.1 (-0.23%) | 2,388,984 |
| 24 Aug 2022 | CNY | 46 | 46.14 | 43.39 | 43.65 | 43.65 | -2.4 (-5.21%) | 5,968,763 |
