| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 33.9 | 35.35 | 33.9 | 34.62 | 34.62 | +0.66 (+1.94%) | 1,905,924 |
| 10 Oct 2022 | CNY | 35.16 | 36 | 33.6 | 33.96 | 33.96 | -1.22 (-3.47%) | 1,735,203 |
| 30 Sep 2022 | CNY | 36.17 | 36.48 | 35.02 | 35.18 | 35.18 | -1.2 (-3.30%) | 2,036,824 |
| 29 Sep 2022 | CNY | 36.97 | 37 | 35.71 | 36.38 | 36.38 | +0.1 (+0.28%) | 1,985,889 |
| 28 Sep 2022 | CNY | 37.88 | 38.18 | 36.2 | 36.28 | 36.28 | -1.56 (-4.12%) | 1,998,691 |
| 27 Sep 2022 | CNY | 37.54 | 38.35 | 37.01 | 37.84 | 37.84 | +0.29 (+0.77%) | 2,081,772 |
| 26 Sep 2022 | CNY | 36.66 | 38.38 | 36.5 | 37.55 | 37.55 | +0.67 (+1.82%) | 2,821,737 |
| 23 Sep 2022 | CNY | 38.01 | 38.7 | 36.42 | 36.88 | 36.88 | -1.03 (-2.72%) | 2,710,704 |
| 22 Sep 2022 | CNY | 37.29 | 39.05 | 36.46 | 37.91 | 37.91 | +0.25 (+0.66%) | 3,071,750 |
| 21 Sep 2022 | CNY | 38.65 | 39.16 | 37.46 | 37.66 | 37.66 | -1.31 (-3.36%) | 2,980,545 |
| 20 Sep 2022 | CNY | 38.34 | 39.2 | 37.56 | 38.97 | 38.97 | +1.49 (+3.98%) | 3,299,954 |
| 19 Sep 2022 | CNY | 39.3 | 39.3 | 36.99 | 37.48 | 37.48 | -1.37 (-3.53%) | 3,762,880 |
| 16 Sep 2022 | CNY | 39.9 | 40.39 | 38.56 | 38.85 | 38.85 | -1.15 (-2.87%) | 3,857,022 |
| 15 Sep 2022 | CNY | 43.01 | 43.1 | 39 | 40 | 40 | -2.62 (-6.15%) | 4,887,694 |
| 14 Sep 2022 | CNY | 43.39 | 44.53 | 41.72 | 42.62 | 42.62 | -1.27 (-2.89%) | 3,936,351 |
| 13 Sep 2022 | CNY | 45.23 | 45.5 | 43 | 43.89 | 43.89 | -1.15 (-2.55%) | 3,633,632 |
| 9 Sep 2022 | CNY | 47.1 | 47.68 | 44.39 | 45.04 | 45.04 | -2.06 (-4.37%) | 3,882,406 |
| 8 Sep 2022 | CNY | 48.33 | 49.24 | 46.64 | 47.1 | 47.1 | -1.5 (-3.09%) | 3,190,955 |
| 7 Sep 2022 | CNY | 48.99 | 50.31 | 48.21 | 48.6 | 48.6 | -0.6 (-1.22%) | 4,727,752 |
| 6 Sep 2022 | CNY | 47 | 49.75 | 45.46 | 49.2 | 49.2 | +2.16 (+4.59%) | 5,135,669 |
| 5 Sep 2022 | CNY | 46.28 | 47.88 | 44.98 | 47.04 | 47.04 | +1.46 (+3.20%) | 3,819,800 |
| 2 Sep 2022 | CNY | 45.47 | 45.98 | 43.69 | 45.58 | 45.58 | +0.14 (+0.31%) | 3,423,214 |
| 1 Sep 2022 | CNY | 44.67 | 46.26 | 44.04 | 45.44 | 45.44 | +0.54 (+1.20%) | 3,360,870 |
| 31 Aug 2022 | CNY | 49 | 49.96 | 44.56 | 44.9 | 44.9 | -4.8 (-9.66%) | 7,154,712 |
| 30 Aug 2022 | CNY | 52 | 52.33 | 48.81 | 49.7 | 49.7 | -2.31 (-4.44%) | 4,943,359 |
| 29 Aug 2022 | CNY | 50 | 53.38 | 49.84 | 52.01 | 52.01 | +0.18 (+0.35%) | 3,963,772 |
| 26 Aug 2022 | CNY | 52.7 | 54 | 51.36 | 51.83 | 51.83 | -0.17 (-0.33%) | 5,680,697 |
| 25 Aug 2022 | CNY | 56.02 | 56.42 | 51.19 | 52 | 52 | -4.17 (-7.42%) | 7,629,232 |
| 24 Aug 2022 | CNY | 59.2 | 59.9 | 55.5 | 56.17 | 56.17 | -3.36 (-5.64%) | 7,916,313 |
| 23 Aug 2022 | CNY | 55 | 60.27 | 53.5 | 59.53 | 59.53 | +4.35 (+7.88%) | 11,395,200 |
