| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 46.45 | 48.69 | 44.88 | 48.3 | 48.3 | +2.53 (+5.53%) | 2,450,815 |
| 11 Oct 2022 | CNY | 45.69 | 46.5 | 44.85 | 45.77 | 45.77 | +0.19 (+0.42%) | 1,676,120 |
| 10 Oct 2022 | CNY | 47.01 | 47.44 | 44.68 | 45.58 | 45.58 | -1.08 (-2.31%) | 2,510,490 |
| 30 Sep 2022 | CNY | 48.9 | 48.92 | 46.5 | 46.66 | 46.66 | -2.27 (-4.64%) | 2,213,891 |
| 29 Sep 2022 | CNY | 48.7 | 49.3 | 47.52 | 48.93 | 48.93 | +0.57 (+1.18%) | 2,027,523 |
| 28 Sep 2022 | CNY | 50.55 | 51.26 | 48.02 | 48.36 | 48.36 | -2.18 (-4.31%) | 2,431,530 |
| 27 Sep 2022 | CNY | 50 | 50.79 | 49.1 | 50.54 | 50.54 | +0.78 (+1.57%) | 2,064,060 |
| 26 Sep 2022 | CNY | 47.51 | 50.13 | 46.93 | 49.76 | 49.76 | +1.86 (+3.88%) | 3,245,414 |
| 23 Sep 2022 | CNY | 49.98 | 50.58 | 47.44 | 47.9 | 47.9 | -1.98 (-3.97%) | 3,003,722 |
| 22 Sep 2022 | CNY | 49.72 | 52.01 | 49.2 | 49.88 | 49.88 | -0.1 (-0.20%) | 2,392,117 |
| 21 Sep 2022 | CNY | 51.5 | 51.7 | 49.75 | 49.98 | 49.98 | -1.8 (-3.48%) | 2,658,431 |
| 20 Sep 2022 | CNY | 50.28 | 52.68 | 50.28 | 51.78 | 51.78 | +2.01 (+4.04%) | 3,251,490 |
| 19 Sep 2022 | CNY | 51.09 | 51.58 | 48.88 | 49.77 | 49.77 | -1.32 (-2.58%) | 3,063,527 |
| 16 Sep 2022 | CNY | 51.81 | 52.5 | 50.61 | 51.09 | 51.09 | -0.91 (-1.75%) | 2,433,032 |
| 15 Sep 2022 | CNY | 54.44 | 54.48 | 50.45 | 52 | 52 | -2.23 (-4.11%) | 3,557,587 |
| 14 Sep 2022 | CNY | 55.89 | 57.11 | 54 | 54.23 | 54.23 | -2.61 (-4.59%) | 2,344,753 |
| 13 Sep 2022 | CNY | 57 | 57.88 | 55.74 | 56.84 | 56.84 | +0.29 (+0.51%) | 1,499,670 |
| 9 Sep 2022 | CNY | 56.95 | 56.95 | 55.12 | 56.55 | 56.55 | -0.05 (-0.09%) | 1,311,085 |
| 8 Sep 2022 | CNY | 58.96 | 59.8 | 56.07 | 56.6 | 56.6 | -2.3 (-3.90%) | 2,916,560 |
| 7 Sep 2022 | CNY | 55.6 | 61.18 | 55.3 | 58.9 | 58.9 | +2.88 (+5.14%) | 4,169,084 |
| 6 Sep 2022 | CNY | 55.8 | 57.07 | 54.01 | 56.02 | 56.02 | +0.86 (+1.56%) | 3,346,224 |
| 5 Sep 2022 | CNY | 56.04 | 57.99 | 54.68 | 55.16 | 55.16 | -0.87 (-1.55%) | 2,184,230 |
| 2 Sep 2022 | CNY | 56.78 | 57.69 | 54.92 | 56.03 | 56.03 | -0.25 (-0.44%) | 2,088,777 |
| 1 Sep 2022 | CNY | 58.91 | 59.8 | 56.02 | 56.28 | 56.28 | -2.72 (-4.61%) | 2,799,892 |
| 31 Aug 2022 | CNY | 63.41 | 63.5 | 57.21 | 59 | 59 | -4.21 (-6.66%) | 4,344,691 |
| 30 Aug 2022 | CNY | 64.69 | 65.7 | 63.01 | 63.21 | 63.21 | -1.48 (-2.29%) | 2,161,630 |
| 29 Aug 2022 | CNY | 66.48 | 66.73 | 63.85 | 64.69 | 64.69 | -2.28 (-3.40%) | 3,299,020 |
| 26 Aug 2022 | CNY | 63 | 70.37 | 62.42 | 66.97 | 66.97 | +0.98 (+1.49%) | 6,845,527 |
| 25 Aug 2022 | CNY | 67.74 | 68 | 62.62 | 65.99 | 65.99 | -1.19 (-1.77%) | 4,509,307 |
| 24 Aug 2022 | CNY | 72.43 | 73.8 | 66.58 | 67.18 | 67.18 | -5.25 (-7.25%) | 4,160,715 |
