| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 44.44 | 45.88 | 44.38 | 44.71 | 44.71 | 0.0 (0.0%) | 1,525,961 |
| 10 Oct 2022 | CNY | 44.71 | 46.66 | 44.4 | 44.71 | 44.71 | 0.0 (0.0%) | 1,672,358 |
| 30 Sep 2022 | CNY | 46.24 | 46.51 | 44.46 | 44.71 | 44.71 | -1.57 (-3.39%) | 2,030,100 |
| 29 Sep 2022 | CNY | 46.56 | 47.4 | 45.5 | 46.28 | 46.28 | +0.26 (+0.56%) | 1,521,163 |
| 28 Sep 2022 | CNY | 46.64 | 49.59 | 46.01 | 46.02 | 46.02 | -1.45 (-3.05%) | 2,513,841 |
| 27 Sep 2022 | CNY | 46.6 | 47.66 | 46.11 | 47.47 | 47.47 | +0.95 (+2.04%) | 2,436,480 |
| 26 Sep 2022 | CNY | 47.48 | 48.15 | 46.11 | 46.52 | 46.52 | -1.07 (-2.25%) | 2,044,240 |
| 23 Sep 2022 | CNY | 49.5 | 50.38 | 46.38 | 47.59 | 47.59 | -1.71 (-3.47%) | 2,635,884 |
| 22 Sep 2022 | CNY | 47.09 | 50.2 | 46.5 | 49.3 | 49.3 | +2.09 (+4.43%) | 3,299,157 |
| 21 Sep 2022 | CNY | 48.1 | 48.66 | 47 | 47.21 | 47.21 | -1.25 (-2.58%) | 2,055,604 |
| 20 Sep 2022 | CNY | 49.85 | 50.18 | 47.58 | 48.46 | 48.46 | -0.8 (-1.62%) | 2,796,927 |
| 19 Sep 2022 | CNY | 51.26 | 52.28 | 48.81 | 49.26 | 49.26 | -2 (-3.90%) | 2,683,144 |
| 16 Sep 2022 | CNY | 48.7 | 52.6 | 48.57 | 51.26 | 51.26 | +2.69 (+5.54%) | 4,855,915 |
| 15 Sep 2022 | CNY | 50 | 50.78 | 47.6 | 48.57 | 48.57 | -1.07 (-2.16%) | 2,104,205 |
| 14 Sep 2022 | CNY | 48.65 | 50.21 | 48.15 | 49.64 | 49.64 | +0.42 (+0.85%) | 1,647,413 |
| 13 Sep 2022 | CNY | 48.87 | 50.47 | 48.4 | 49.22 | 49.22 | +0.32 (+0.65%) | 1,941,992 |
| 9 Sep 2022 | CNY | 48.28 | 50.24 | 48.1 | 48.9 | 48.9 | -0.37 (-0.75%) | 2,616,936 |
| 8 Sep 2022 | CNY | 49.61 | 49.76 | 48.26 | 49.27 | 49.27 | +0.06 (+0.12%) | 2,070,383 |
| 7 Sep 2022 | CNY | 47.72 | 49.49 | 46.42 | 49.21 | 49.21 | +2.07 (+4.39%) | 3,620,147 |
| 6 Sep 2022 | CNY | 44.42 | 48.1 | 43.85 | 47.14 | 47.14 | +3.01 (+6.82%) | 3,363,673 |
| 5 Sep 2022 | CNY | 43.54 | 44.6 | 43.38 | 44.13 | 44.13 | +0.04 (+0.09%) | 1,967,947 |
| 2 Sep 2022 | CNY | 44.32 | 44.81 | 43.22 | 44.09 | 44.09 | 0.0 (0.0%) | 2,133,829 |
| 1 Sep 2022 | CNY | 44.04 | 46.44 | 43.86 | 44.09 | 44.09 | -0.17 (-0.38%) | 1,757,589 |
| 31 Aug 2022 | CNY | 45.04 | 45.78 | 43.5 | 44.26 | 44.26 | -0.49 (-1.09%) | 2,586,874 |
| 30 Aug 2022 | CNY | 46.87 | 46.89 | 42.93 | 44.75 | 44.75 | -2.29 (-4.87%) | 5,337,652 |
| 29 Aug 2022 | CNY | 45.97 | 48.23 | 45.4 | 47.04 | 47.04 | +0.79 (+1.71%) | 3,310,612 |
| 26 Aug 2022 | CNY | 47.11 | 47.4 | 45.76 | 46.25 | 46.25 | -0.59 (-1.26%) | 1,964,550 |
| 25 Aug 2022 | CNY | 48.9 | 48.9 | 45.95 | 46.84 | 46.84 | -1.56 (-3.22%) | 2,628,414 |
| 24 Aug 2022 | CNY | 50.29 | 50.6 | 47.78 | 48.4 | 48.4 | -1.9 (-3.78%) | 2,259,262 |
| 23 Aug 2022 | CNY | 51.01 | 51.5 | 49.91 | 50.3 | 50.3 | -0.7 (-1.37%) | 2,185,555 |
