| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 43.99 | 44.07 | 41.6 | 44.05 | 44.05 | +0.26 (+0.59%) | 3,649,061 |
| 11 Oct 2022 | CNY | 44.94 | 45.72 | 43.7 | 43.79 | 43.79 | -1.31 (-2.90%) | 2,818,242 |
| 10 Oct 2022 | CNY | 46.46 | 47.13 | 44.55 | 45.1 | 45.1 | -0.34 (-0.75%) | 3,313,611 |
| 30 Sep 2022 | CNY | 48.56 | 48.56 | 45.01 | 45.44 | 45.44 | -2.45 (-5.12%) | 4,812,691 |
| 29 Sep 2022 | CNY | 49.28 | 49.58 | 47.5 | 47.89 | 47.89 | -1.06 (-2.17%) | 3,705,584 |
| 28 Sep 2022 | CNY | 48.75 | 50.16 | 48.3 | 48.95 | 48.95 | +0.07 (+0.14%) | 4,330,435 |
| 27 Sep 2022 | CNY | 49 | 49.4 | 47.31 | 48.88 | 48.88 | -0.1 (-0.20%) | 3,342,218 |
| 26 Sep 2022 | CNY | 49.46 | 51.29 | 48.11 | 48.98 | 48.98 | -0.58 (-1.17%) | 5,809,744 |
| 23 Sep 2022 | CNY | 48.9 | 49.95 | 47.81 | 49.56 | 49.56 | +0.94 (+1.93%) | 4,999,889 |
| 22 Sep 2022 | CNY | 45.63 | 49.41 | 45.11 | 48.62 | 48.62 | +2.72 (+5.93%) | 4,781,278 |
| 21 Sep 2022 | CNY | 46.95 | 47.22 | 45.37 | 45.9 | 45.9 | -1.05 (-2.24%) | 2,158,621 |
| 20 Sep 2022 | CNY | 47.2 | 47.87 | 46.32 | 46.95 | 46.95 | +0.21 (+0.45%) | 1,365,763 |
| 19 Sep 2022 | CNY | 46.99 | 48.48 | 46.51 | 46.74 | 46.74 | -0.34 (-0.72%) | 2,687,089 |
| 16 Sep 2022 | CNY | 45.73 | 48.1 | 45.68 | 47.08 | 47.08 | +1.06 (+2.30%) | 3,762,375 |
| 15 Sep 2022 | CNY | 48 | 48.46 | 45.3 | 46.02 | 46.02 | -1.93 (-4.03%) | 3,269,051 |
| 14 Sep 2022 | CNY | 46.17 | 48.98 | 45.76 | 47.95 | 47.95 | +1.01 (+2.15%) | 4,715,355 |
| 13 Sep 2022 | CNY | 44.53 | 47.35 | 44.53 | 46.94 | 46.94 | +1.94 (+4.31%) | 3,658,188 |
| 9 Sep 2022 | CNY | 45.8 | 46.05 | 44.66 | 45 | 45 | -0.58 (-1.27%) | 1,653,800 |
| 8 Sep 2022 | CNY | 45.2 | 45.82 | 44.53 | 45.58 | 45.58 | +0.38 (+0.84%) | 2,557,996 |
| 7 Sep 2022 | CNY | 45.2 | 46.18 | 44.7 | 45.2 | 45.2 | -0.1 (-0.22%) | 2,317,432 |
| 6 Sep 2022 | CNY | 43.5 | 45.85 | 43.05 | 45.3 | 45.3 | +1.95 (+4.50%) | 3,479,651 |
| 5 Sep 2022 | CNY | 44.03 | 44.25 | 42.9 | 43.35 | 43.35 | -0.68 (-1.54%) | 2,453,540 |
| 2 Sep 2022 | CNY | 44.44 | 44.8 | 42.66 | 44.03 | 44.03 | +0.33 (+0.76%) | 2,668,418 |
| 1 Sep 2022 | CNY | 43.46 | 45.15 | 42.65 | 43.7 | 43.7 | +0.77 (+1.79%) | 3,135,570 |
| 31 Aug 2022 | CNY | 44.41 | 44.78 | 42.59 | 42.93 | 42.93 | -1.25 (-2.83%) | 3,687,521 |
| 30 Aug 2022 | CNY | 45 | 45.16 | 43.58 | 44.18 | 44.18 | -0.58 (-1.30%) | 4,056,255 |
| 29 Aug 2022 | CNY | 45.15 | 47.36 | 44.08 | 44.76 | 44.76 | -0.49 (-1.08%) | 5,947,991 |
| 26 Aug 2022 | CNY | 45.51 | 48.36 | 45.16 | 45.25 | 45.25 | 0.0 (0.0%) | 6,599,375 |
| 25 Aug 2022 | CNY | 48.7 | 48.94 | 45.05 | 45.25 | 45.25 | -3.65 (-7.46%) | 5,801,762 |
| 24 Aug 2022 | CNY | 49.51 | 49.64 | 47.5 | 48.9 | 48.9 | -0.5 (-1.01%) | 4,034,999 |
