| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 54.94 | 57.24 | 54.5 | 57.06 | 57.06 | +2.12 (+3.86%) | 2,322,301 |
| 10 Oct 2022 | CNY | 54.68 | 56.14 | 54.27 | 54.94 | 54.94 | +0.17 (+0.31%) | 1,992,613 |
| 30 Sep 2022 | CNY | 55.58 | 55.98 | 54.3 | 54.77 | 54.77 | -0.91 (-1.63%) | 1,684,059 |
| 29 Sep 2022 | CNY | 55.09 | 56.49 | 54.9 | 55.68 | 55.68 | +0.99 (+1.81%) | 1,720,600 |
| 28 Sep 2022 | CNY | 56.88 | 57.55 | 54.6 | 54.69 | 54.69 | -1.79 (-3.17%) | 1,989,284 |
| 27 Sep 2022 | CNY | 56.39 | 56.83 | 55.4 | 56.48 | 56.48 | +0.11 (+0.20%) | 2,355,524 |
| 26 Sep 2022 | CNY | 56.96 | 58 | 56.2 | 56.37 | 56.37 | -0.74 (-1.30%) | 2,024,602 |
| 23 Sep 2022 | CNY | 58.6 | 58.87 | 56.85 | 57.11 | 57.11 | -1.37 (-2.34%) | 2,112,324 |
| 22 Sep 2022 | CNY | 57.44 | 59 | 57.13 | 58.48 | 58.48 | +0.96 (+1.67%) | 1,499,300 |
| 21 Sep 2022 | CNY | 58.11 | 58.78 | 57.33 | 57.52 | 57.52 | -0.88 (-1.51%) | 1,779,350 |
| 20 Sep 2022 | CNY | 57.77 | 59.42 | 57.6 | 58.4 | 58.4 | +0.68 (+1.18%) | 1,958,100 |
| 19 Sep 2022 | CNY | 57.32 | 59.6 | 56.66 | 57.72 | 57.72 | +0.41 (+0.72%) | 3,045,169 |
| 16 Sep 2022 | CNY | 58.1 | 58.8 | 56.5 | 57.31 | 57.31 | -1.14 (-1.95%) | 2,411,300 |
| 15 Sep 2022 | CNY | 60.3 | 60.85 | 57.73 | 58.45 | 58.45 | -2.05 (-3.39%) | 4,182,355 |
| 14 Sep 2022 | CNY | 60.11 | 61 | 59.48 | 60.5 | 60.5 | -0.52 (-0.85%) | 2,503,759 |
| 13 Sep 2022 | CNY | 60.08 | 61.93 | 60.08 | 61.02 | 61.02 | +0.94 (+1.56%) | 3,316,041 |
| 9 Sep 2022 | CNY | 59 | 60.96 | 58.53 | 60.08 | 60.08 | +0.58 (+0.97%) | 3,848,283 |
| 8 Sep 2022 | CNY | 57.3 | 60.4 | 56.6 | 59.5 | 59.5 | +2.21 (+3.86%) | 5,318,284 |
| 7 Sep 2022 | CNY | 56.96 | 58.5 | 56 | 57.29 | 57.29 | -0.2 (-0.35%) | 3,066,051 |
| 6 Sep 2022 | CNY | 56.6 | 57.64 | 55.89 | 57.49 | 57.49 | +0.9 (+1.59%) | 3,399,899 |
| 5 Sep 2022 | CNY | 53.98 | 57.92 | 53.88 | 56.59 | 56.59 | +3.03 (+5.66%) | 5,022,625 |
| 2 Sep 2022 | CNY | 53.39 | 53.98 | 52.6 | 53.56 | 53.56 | +0.13 (+0.24%) | 2,664,028 |
| 1 Sep 2022 | CNY | 51.81 | 53.7 | 51.51 | 53.43 | 53.43 | +1.33 (+2.55%) | 2,826,771 |
| 31 Aug 2022 | CNY | 52.61 | 53.5 | 51.26 | 52.1 | 52.1 | -0.78 (-1.48%) | 2,474,706 |
| 30 Aug 2022 | CNY | 51.65 | 53.55 | 51 | 52.88 | 52.88 | +1.23 (+2.38%) | 3,325,886 |
| 29 Aug 2022 | CNY | 51.02 | 52.28 | 50.4 | 51.65 | 51.65 | -0.06 (-0.12%) | 2,714,993 |
| 26 Aug 2022 | CNY | 52.99 | 53.36 | 51.13 | 51.71 | 51.71 | -1.69 (-3.16%) | 4,270,189 |
| 25 Aug 2022 | CNY | 51.57 | 54.18 | 51.22 | 53.4 | 53.4 | +2.07 (+4.03%) | 5,308,096 |
| 24 Aug 2022 | CNY | 52.29 | 53.58 | 50.82 | 51.33 | 51.33 | -0.84 (-1.61%) | 5,088,691 |
| 23 Aug 2022 | CNY | 48.7 | 52.5 | 48.38 | 52.17 | 52.17 | +4.77 (+10.06%) | 8,546,335 |
