| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 41.99 | 44.34 | 41.46 | 44.25 | 44.25 | +2.26 (+5.38%) | 1,405,916 |
| 26 Sep 2022 | CNY | 42.46 | 42.58 | 41 | 41.99 | 41.99 | -0.46 (-1.08%) | 563,464 |
| 23 Sep 2022 | CNY | 42.85 | 42.9 | 41.73 | 42.45 | 42.45 | +0.06 (+0.14%) | 1,160,500 |
| 22 Sep 2022 | CNY | 41.24 | 43.38 | 40.56 | 42.39 | 42.39 | +1.59 (+3.90%) | 1,954,638 |
| 21 Sep 2022 | CNY | 41.36 | 43.18 | 40.8 | 40.8 | 40.8 | -0.77 (-1.85%) | 1,783,515 |
| 20 Sep 2022 | CNY | 41.85 | 43.15 | 40.55 | 41.57 | 41.57 | +0.68 (+1.66%) | 1,386,500 |
| 19 Sep 2022 | CNY | 38.68 | 41.57 | 38.68 | 40.89 | 40.89 | +2.48 (+6.46%) | 1,784,102 |
| 16 Sep 2022 | CNY | 38.76 | 39.25 | 38.2 | 38.41 | 38.41 | -0.35 (-0.90%) | 346,200 |
| 15 Sep 2022 | CNY | 39.7 | 39.99 | 38.76 | 38.76 | 38.76 | -0.93 (-2.34%) | 572,764 |
| 14 Sep 2022 | CNY | 38.5 | 39.79 | 38.42 | 39.69 | 39.69 | +0.42 (+1.07%) | 492,850 |
| 13 Sep 2022 | CNY | 38.72 | 39.34 | 38.1 | 39.27 | 39.27 | +0.64 (+1.66%) | 510,400 |
| 9 Sep 2022 | CNY | 37.5 | 38.88 | 37.4 | 38.63 | 38.63 | +0.73 (+1.93%) | 431,900 |
| 8 Sep 2022 | CNY | 38.5 | 38.65 | 37.7 | 37.9 | 37.9 | -0.44 (-1.15%) | 518,974 |
| 7 Sep 2022 | CNY | 37.61 | 38.35 | 37.51 | 38.34 | 38.34 | +0.75 (+2.00%) | 569,523 |
| 6 Sep 2022 | CNY | 37.49 | 37.59 | 37.01 | 37.59 | 37.59 | +0.22 (+0.59%) | 576,600 |
| 5 Sep 2022 | CNY | 38.19 | 38.4 | 36.98 | 37.37 | 37.37 | -0.82 (-2.15%) | 492,296 |
| 2 Sep 2022 | CNY | 38.38 | 38.72 | 37.81 | 38.19 | 38.19 | +0.09 (+0.24%) | 483,499 |
| 1 Sep 2022 | CNY | 38.82 | 39.2 | 38.04 | 38.1 | 38.1 | -0.69 (-1.78%) | 411,999 |
| 31 Aug 2022 | CNY | 40.76 | 40.76 | 38.67 | 38.79 | 38.79 | -2.01 (-4.93%) | 772,496 |
| 30 Aug 2022 | CNY | 42.24 | 42.6 | 40.79 | 40.8 | 40.8 | -1.19 (-2.83%) | 611,800 |
| 29 Aug 2022 | CNY | 41.83 | 43.08 | 41.61 | 41.99 | 41.99 | -0.68 (-1.59%) | 621,607 |
| 26 Aug 2022 | CNY | 42.37 | 43.83 | 41.62 | 42.67 | 42.67 | +0.59 (+1.40%) | 699,269 |
| 25 Aug 2022 | CNY | 42.55 | 42.98 | 40.8 | 42.08 | 42.08 | -0.44 (-1.03%) | 809,100 |
| 24 Aug 2022 | CNY | 44.96 | 45.29 | 42.36 | 42.52 | 42.52 | -2.42 (-5.38%) | 1,517,842 |
| 23 Aug 2022 | CNY | 46.9 | 46.9 | 44.01 | 44.94 | 44.94 | -1.86 (-3.97%) | 2,262,042 |
| 22 Aug 2022 | CNY | 44.8 | 46.95 | 43.5 | 46.8 | 46.8 | +2.3 (+5.17%) | 2,847,300 |
| 19 Aug 2022 | CNY | 43.99 | 47 | 43.8 | 44.5 | 44.5 | +0.7 (+1.60%) | 1,747,000 |
| 18 Aug 2022 | CNY | 42.3 | 44.25 | 41.88 | 43.8 | 43.8 | +1.52 (+3.60%) | 1,137,540 |
| 17 Aug 2022 | CNY | 41.92 | 42.86 | 41.54 | 42.28 | 42.28 | +0.36 (+0.86%) | 619,200 |
| 16 Aug 2022 | CNY | 41.23 | 42.6 | 41.23 | 41.92 | 41.92 | +0.79 (+1.92%) | 472,292 |
