| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 33.9071 | 34.25 | 33.0286 | 33.5071 | 33.5071 | -0.057 (-0.17%) | 3,915,840 |
| 10 Oct 2022 | CNY | 35.6286 | 36.0714 | 33.2929 | 33.5643 | 33.5643 | -1.643 (-4.67%) | 5,671,904 |
| 30 Sep 2022 | CNY | 37.8357 | 38.0714 | 35.2071 | 35.2071 | 35.2071 | -2.864 (-7.52%) | 5,715,640 |
| 29 Sep 2022 | CNY | 37.1929 | 38.35 | 36.0786 | 38.0714 | 38.0714 | +1.021 (+2.76%) | 5,216,820 |
| 28 Sep 2022 | CNY | 39.7143 | 40.1357 | 37.0429 | 37.05 | 37.05 | -3.114 (-7.75%) | 6,552,137 |
| 27 Sep 2022 | CNY | 40.6571 | 41.6429 | 39.0071 | 40.1643 | 40.1643 | -0.221 (-0.55%) | 4,765,880 |
| 26 Sep 2022 | CNY | 39.9857 | 41.6643 | 39.3214 | 40.3857 | 40.3857 | +0.25 (+0.62%) | 3,629,694 |
| 23 Sep 2022 | CNY | 41.5 | 42.7143 | 39.9214 | 40.1357 | 40.1357 | -1.714 (-4.10%) | 2,978,854 |
| 22 Sep 2022 | CNY | 41.2857 | 43.0357 | 40.8286 | 41.85 | 41.85 | +0.407 (+0.98%) | 3,061,517 |
| 21 Sep 2022 | CNY | 42.0857 | 42.5214 | 41.2143 | 41.4429 | 41.4429 | -0.643 (-1.53%) | 2,781,440 |
| 20 Sep 2022 | CNY | 41.5929 | 43.2714 | 41.4286 | 42.0857 | 42.0857 | +1.336 (+3.28%) | 4,600,324 |
| 19 Sep 2022 | CNY | 41.5357 | 42.4929 | 40.4286 | 40.75 | 40.75 | -0.671 (-1.62%) | 2,824,007 |
| 16 Sep 2022 | CNY | 42.0429 | 42.9929 | 41.3571 | 41.4214 | 41.4214 | -0.75 (-1.78%) | 3,556,154 |
| 15 Sep 2022 | CNY | 45.3714 | 45.7857 | 40.9286 | 42.1714 | 42.1714 | -3.257 (-7.17%) | 6,403,740 |
| 14 Sep 2022 | CNY | 46.3214 | 47.5 | 44.8929 | 45.4286 | 45.4286 | -1.393 (-2.97%) | 3,028,200 |
| 13 Sep 2022 | CNY | 47 | 47.6929 | 45.1429 | 46.8214 | 46.8214 | +0.029 (+0.06%) | 3,687,780 |
| 9 Sep 2022 | CNY | 47.6357 | 48.4286 | 45.7857 | 46.7929 | 46.7929 | -0.979 (-2.05%) | 3,151,750 |
| 8 Sep 2022 | CNY | 48.4643 | 50.7071 | 47.4857 | 47.7714 | 47.7714 | -1.064 (-2.18%) | 4,216,017 |
| 7 Sep 2022 | CNY | 47.2714 | 49.5643 | 47.1357 | 48.8357 | 48.8357 | +1.121 (+2.35%) | 5,672,844 |
| 6 Sep 2022 | CNY | 45.6857 | 48.1857 | 44.6357 | 47.7143 | 47.7143 | +1.993 (+4.36%) | 5,759,962 |
| 5 Sep 2022 | CNY | 44.4929 | 47.7214 | 43.95 | 45.7214 | 45.7214 | +1.271 (+2.86%) | 5,430,749 |
| 2 Sep 2022 | CNY | 44.35 | 45.9714 | 43.2786 | 44.45 | 44.45 | +0.107 (+0.24%) | 3,774,607 |
| 1 Sep 2022 | CNY | 45.45 | 46.4214 | 43.7929 | 44.3429 | 44.3429 | -1.057 (-2.33%) | 5,365,935 |
| 31 Aug 2022 | CNY | 48.6071 | 50.1429 | 45.2571 | 45.4 | 45.4 | -3.9 (-7.91%) | 6,386,514 |
| 30 Aug 2022 | CNY | 51.4643 | 51.5643 | 49 | 49.3 | 49.3 | -2.2 (-4.27%) | 4,538,240 |
| 29 Aug 2022 | CNY | 48.1071 | 53.2929 | 47.7857 | 51.5 | 51.5 | +1.986 (+4.01%) | 5,532,279 |
| 26 Aug 2022 | CNY | 50.0143 | 52.2857 | 48.9286 | 49.5143 | 49.5143 | -1.071 (-2.12%) | 5,292,429 |
| 25 Aug 2022 | CNY | 57.0143 | 57.8571 | 49.4286 | 50.5857 | 50.5857 | -6.464 (-11.33%) | 11,726,904 |
| 24 Aug 2022 | CNY | 63.3571 | 63.3571 | 56.8571 | 57.05 | 57.05 | -5.129 (-8.25%) | 6,873,224 |
| 23 Aug 2022 | CNY | 60 | 64.9286 | 59.2857 | 62.1786 | 62.1786 | -1.807 (-2.82%) | 8,127,889 |
