| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 47.5 | 50.41 | 45.5 | 50.4 | 50.4 | +2.42 (+5.04%) | 9,534,649 |
| 11 Oct 2022 | CNY | 47.2 | 48.79 | 47.2 | 47.98 | 47.98 | +0.78 (+1.65%) | 5,052,978 |
| 10 Oct 2022 | CNY | 47.9 | 49.46 | 46.55 | 47.2 | 47.2 | -0.78 (-1.63%) | 4,271,528 |
| 30 Sep 2022 | CNY | 50.5 | 50.93 | 47.95 | 47.98 | 47.98 | -2.62 (-5.18%) | 5,373,930 |
| 29 Sep 2022 | CNY | 51 | 51.49 | 48.44 | 50.6 | 50.6 | +0.44 (+0.88%) | 6,646,977 |
| 28 Sep 2022 | CNY | 52.83 | 53.8 | 50.16 | 50.16 | 50.16 | -2.67 (-5.05%) | 6,726,240 |
| 27 Sep 2022 | CNY | 52.7 | 53.9 | 51.43 | 52.83 | 52.83 | -0.22 (-0.41%) | 7,808,306 |
| 26 Sep 2022 | CNY | 50.89 | 53.99 | 50.51 | 53.05 | 53.05 | +1.84 (+3.59%) | 10,009,155 |
| 23 Sep 2022 | CNY | 52.41 | 53.45 | 50.79 | 51.21 | 51.21 | -1.19 (-2.27%) | 6,082,975 |
| 22 Sep 2022 | CNY | 50.94 | 53.26 | 50.3 | 52.4 | 52.4 | +1 (+1.95%) | 7,367,991 |
| 21 Sep 2022 | CNY | 51.94 | 53.5 | 50.98 | 51.4 | 51.4 | -0.87 (-1.66%) | 7,635,823 |
| 20 Sep 2022 | CNY | 50 | 52.78 | 50 | 52.27 | 52.27 | +2.8 (+5.66%) | 8,669,106 |
| 19 Sep 2022 | CNY | 51.15 | 52.19 | 49.07 | 49.47 | 49.47 | -1.71 (-3.34%) | 6,934,036 |
| 16 Sep 2022 | CNY | 51.5 | 52.95 | 50.86 | 51.18 | 51.18 | -0.32 (-0.62%) | 7,324,949 |
| 15 Sep 2022 | CNY | 56.86 | 56.87 | 50.5 | 51.5 | 51.5 | -5.05 (-8.93%) | 11,188,639 |
| 14 Sep 2022 | CNY | 55.95 | 58.23 | 55.55 | 56.55 | 56.55 | -0.68 (-1.19%) | 5,473,690 |
| 13 Sep 2022 | CNY | 57.07 | 57.48 | 55.3 | 57.23 | 57.23 | +0.16 (+0.28%) | 6,312,332 |
| 9 Sep 2022 | CNY | 59.48 | 59.68 | 56.2 | 57.07 | 57.07 | -3.04 (-5.06%) | 8,906,604 |
| 8 Sep 2022 | CNY | 58.6 | 61.47 | 57.31 | 60.11 | 60.11 | +2.1 (+3.62%) | 11,738,990 |
| 7 Sep 2022 | CNY | 57.94 | 59.99 | 57.02 | 58.01 | 58.01 | -0.17 (-0.29%) | 11,712,125 |
| 6 Sep 2022 | CNY | 55.16 | 59 | 54.6 | 58.18 | 58.18 | +3.01 (+5.46%) | 14,602,269 |
| 5 Sep 2022 | CNY | 53.5 | 55.94 | 52.44 | 55.17 | 55.17 | +2.17 (+4.09%) | 10,066,610 |
| 2 Sep 2022 | CNY | 54.75 | 55.08 | 51.83 | 53 | 53 | -1.38 (-2.54%) | 7,506,139 |
| 1 Sep 2022 | CNY | 55.01 | 55.77 | 53.36 | 54.38 | 54.38 | +0.08 (+0.15%) | 7,810,929 |
| 31 Aug 2022 | CNY | 60.47 | 61.59 | 54.17 | 54.3 | 54.3 | -6.3 (-10.40%) | 15,065,720 |
| 30 Aug 2022 | CNY | 62.48 | 64.53 | 59.32 | 60.6 | 60.6 | -3.58 (-5.58%) | 11,870,948 |
| 29 Aug 2022 | CNY | 60.78 | 65.67 | 60.66 | 64.18 | 64.18 | +1.13 (+1.79%) | 10,755,655 |
| 26 Aug 2022 | CNY | 67 | 68.88 | 63.02 | 63.05 | 63.05 | -3.15 (-4.76%) | 14,115,265 |
| 25 Aug 2022 | CNY | 69.96 | 71.32 | 65.12 | 66.2 | 66.2 | -3.24 (-4.67%) | 15,358,874 |
| 24 Aug 2022 | CNY | 76.2 | 76.35 | 69 | 69.44 | 69.44 | -7.28 (-9.49%) | 18,766,950 |
