| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 42.63 | 43.9 | 40.71 | 43.27 | 43.27 | +1.27 (+3.02%) | 614,369 |
| 11 Oct 2022 | CNY | 42.7 | 43.22 | 41.79 | 42 | 42 | -0.7 (-1.64%) | 382,577 |
| 10 Oct 2022 | CNY | 42.7 | 43.48 | 41 | 42.7 | 42.7 | +0.55 (+1.30%) | 641,168 |
| 30 Sep 2022 | CNY | 42.88 | 43.82 | 42.11 | 42.15 | 42.15 | -1.15 (-2.66%) | 346,640 |
| 29 Sep 2022 | CNY | 43.5 | 44.49 | 42.88 | 43.3 | 43.3 | -0.19 (-0.44%) | 554,124 |
| 28 Sep 2022 | CNY | 45.7 | 46.08 | 43.39 | 43.49 | 43.49 | -2.13 (-4.67%) | 579,056 |
| 27 Sep 2022 | CNY | 45.78 | 47.18 | 44.75 | 45.62 | 45.62 | -0.44 (-0.96%) | 310,898 |
| 26 Sep 2022 | CNY | 46.97 | 46.97 | 45.23 | 46.06 | 46.06 | -0.87 (-1.85%) | 433,444 |
| 23 Sep 2022 | CNY | 48.78 | 49.4 | 46.71 | 46.93 | 46.93 | -1.85 (-3.79%) | 257,700 |
| 22 Sep 2022 | CNY | 48.73 | 49.38 | 48.18 | 48.78 | 48.78 | +0.05 (+0.10%) | 244,500 |
| 21 Sep 2022 | CNY | 49.79 | 49.88 | 48.5 | 48.73 | 48.73 | -0.62 (-1.26%) | 264,056 |
| 20 Sep 2022 | CNY | 48.5 | 49.79 | 47.6 | 49.35 | 49.35 | +1.83 (+3.85%) | 452,275 |
| 19 Sep 2022 | CNY | 48.25 | 49.97 | 47.36 | 47.52 | 47.52 | -0.78 (-1.61%) | 394,300 |
| 16 Sep 2022 | CNY | 48.78 | 49.78 | 48.11 | 48.3 | 48.3 | -1.31 (-2.64%) | 374,246 |
| 15 Sep 2022 | CNY | 51.8 | 51.8 | 47.11 | 49.61 | 49.61 | -2.34 (-4.50%) | 1,062,100 |
| 14 Sep 2022 | CNY | 51.52 | 52.86 | 50.55 | 51.95 | 51.95 | -0.27 (-0.52%) | 442,185 |
| 13 Sep 2022 | CNY | 51.92 | 52.91 | 51.35 | 52.22 | 52.22 | +0.4 (+0.77%) | 337,223 |
| 9 Sep 2022 | CNY | 53 | 53.14 | 51.22 | 51.82 | 51.82 | -0.92 (-1.74%) | 405,046 |
| 8 Sep 2022 | CNY | 54.41 | 54.65 | 52.5 | 52.74 | 52.74 | -1.96 (-3.58%) | 522,705 |
| 7 Sep 2022 | CNY | 52.8 | 56.05 | 52.8 | 54.7 | 54.7 | +0.85 (+1.58%) | 692,400 |
| 6 Sep 2022 | CNY | 52.46 | 54.29 | 51.52 | 53.85 | 53.85 | +1.4 (+2.67%) | 529,772 |
| 5 Sep 2022 | CNY | 54.22 | 54.99 | 51.86 | 52.45 | 52.45 | -1.77 (-3.26%) | 670,167 |
| 2 Sep 2022 | CNY | 52.1 | 55.2 | 51.9 | 54.22 | 54.22 | +2.23 (+4.29%) | 1,056,260 |
| 1 Sep 2022 | CNY | 51.98 | 53.3 | 51.16 | 51.99 | 51.99 | -0.21 (-0.40%) | 531,200 |
| 31 Aug 2022 | CNY | 54.75 | 55.19 | 51.68 | 52.2 | 52.2 | -3.05 (-5.52%) | 899,947 |
| 30 Aug 2022 | CNY | 52.62 | 55.47 | 51.65 | 55.25 | 55.25 | +2.18 (+4.11%) | 1,147,100 |
| 29 Aug 2022 | CNY | 50.18 | 53.76 | 50.08 | 53.07 | 53.07 | +1.82 (+3.55%) | 781,493 |
| 26 Aug 2022 | CNY | 50.8 | 53.96 | 50.72 | 51.25 | 51.25 | +0.7 (+1.38%) | 815,562 |
| 25 Aug 2022 | CNY | 52.47 | 53.97 | 49.71 | 50.55 | 50.55 | -2.18 (-4.13%) | 833,183 |
| 24 Aug 2022 | CNY | 57.25 | 57.87 | 52.12 | 52.73 | 52.73 | -4.27 (-7.49%) | 1,225,303 |
