| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 37.57 | 37.65 | 34.44 | 37.43 | 37.43 | +0.08 (+0.21%) | 16,246,602 |
| 11 Oct 2022 | CNY | 39.6 | 39.97 | 37.05 | 37.35 | 37.35 | -2.42 (-6.08%) | 14,356,761 |
| 10 Oct 2022 | CNY | 41.33 | 42.2 | 39.6 | 39.77 | 39.77 | -1.53 (-3.70%) | 8,475,656 |
| 30 Sep 2022 | CNY | 41.23 | 42.07 | 40.69 | 41.3 | 41.3 | +0.08 (+0.19%) | 7,746,027 |
| 29 Sep 2022 | CNY | 40.51 | 42.17 | 40.06 | 41.22 | 41.22 | +0.84 (+2.08%) | 15,766,877 |
| 28 Sep 2022 | CNY | 40.29 | 41.59 | 40.01 | 40.38 | 40.38 | -0.4 (-0.98%) | 11,284,248 |
| 27 Sep 2022 | CNY | 37.62 | 41.01 | 37.3 | 40.78 | 40.78 | +3.14 (+8.34%) | 15,842,509 |
| 26 Sep 2022 | CNY | 37.48 | 38.69 | 37.01 | 37.64 | 37.64 | +0.16 (+0.43%) | 5,867,912 |
| 23 Sep 2022 | CNY | 38.11 | 38.35 | 36.94 | 37.48 | 37.48 | -0.47 (-1.24%) | 5,845,790 |
| 22 Sep 2022 | CNY | 38.38 | 38.94 | 37.7 | 37.95 | 37.95 | -0.73 (-1.89%) | 5,347,770 |
| 21 Sep 2022 | CNY | 39.84 | 39.84 | 37.98 | 38.68 | 38.68 | -1.26 (-3.15%) | 6,652,997 |
| 20 Sep 2022 | CNY | 39.6 | 40.17 | 39.06 | 39.94 | 39.94 | +0.66 (+1.68%) | 4,273,574 |
| 19 Sep 2022 | CNY | 40.55 | 41.05 | 38.9 | 39.28 | 39.28 | -1.28 (-3.16%) | 7,795,888 |
| 16 Sep 2022 | CNY | 42.37 | 42.51 | 40.54 | 40.56 | 40.56 | -1.8 (-4.25%) | 7,059,737 |
| 15 Sep 2022 | CNY | 43.47 | 43.61 | 41.7 | 42.36 | 42.36 | -0.67 (-1.56%) | 6,908,737 |
| 14 Sep 2022 | CNY | 42.82 | 43.43 | 42.6 | 43.03 | 43.03 | -0.52 (-1.19%) | 6,164,982 |
| 13 Sep 2022 | CNY | 43.22 | 44.43 | 43.01 | 43.55 | 43.55 | -0.45 (-1.02%) | 10,162,072 |
| 9 Sep 2022 | CNY | 42.5 | 44.29 | 41.88 | 44 | 44 | +2.74 (+6.64%) | 19,937,320 |
| 8 Sep 2022 | CNY | 41.15 | 42.19 | 40.86 | 41.26 | 41.26 | +0.24 (+0.59%) | 4,590,057 |
| 7 Sep 2022 | CNY | 40.14 | 42.15 | 39.82 | 41.02 | 41.02 | +0.53 (+1.31%) | 8,284,653 |
| 6 Sep 2022 | CNY | 40.28 | 40.81 | 39.75 | 40.49 | 40.49 | -0.12 (-0.30%) | 8,525,993 |
| 5 Sep 2022 | CNY | 42.37 | 43.41 | 40.12 | 40.61 | 40.61 | -0.99 (-2.38%) | 10,285,282 |
| 2 Sep 2022 | CNY | 41.55 | 42.74 | 41.29 | 41.6 | 41.6 | +0.2 (+0.48%) | 7,757,551 |
| 1 Sep 2022 | CNY | 42.82 | 43.88 | 41.35 | 41.4 | 41.4 | -1.29 (-3.02%) | 10,301,311 |
| 31 Aug 2022 | CNY | 41.71 | 43.75 | 41.71 | 42.69 | 42.69 | +0.54 (+1.28%) | 9,327,877 |
| 30 Aug 2022 | CNY | 42.05 | 42.52 | 41.7 | 42.15 | 42.15 | 0.0 (0.0%) | 3,894,007 |
| 29 Aug 2022 | CNY | 42.5 | 43.06 | 41.7 | 42.15 | 42.15 | -0.97 (-2.25%) | 6,892,214 |
| 26 Aug 2022 | CNY | 43.9 | 44.44 | 42.52 | 43.12 | 43.12 | 0.0 (0.0%) | 6,676,839 |
| 25 Aug 2022 | CNY | 42.31 | 44.36 | 42.31 | 43.12 | 43.12 | +0.68 (+1.60%) | 9,303,606 |
| 24 Aug 2022 | CNY | 42.64 | 43.54 | 42.35 | 42.44 | 42.44 | -0.36 (-0.84%) | 6,737,450 |
