| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2022 | CNY | 40.76 | 40.76 | 38.86 | 39.03 | 39.03 | -1.9 (-4.64%) | 2,821,010 |
| 18 Oct 2022 | CNY | 41.03 | 41.14 | 40.03 | 40.93 | 40.93 | +0.06 (+0.15%) | 1,533,460 |
| 17 Oct 2022 | CNY | 40.55 | 41.24 | 40.13 | 40.87 | 40.87 | +0.4 (+0.99%) | 1,671,970 |
| 14 Oct 2022 | CNY | 39.4 | 41.2 | 38.85 | 40.47 | 40.47 | +1.82 (+4.71%) | 2,174,440 |
| 13 Oct 2022 | CNY | 39.11 | 39.83 | 38.61 | 38.65 | 38.65 | -0.55 (-1.40%) | 1,235,770 |
| 12 Oct 2022 | CNY | 38.3 | 39.3 | 37.45 | 39.2 | 39.2 | +0.75 (+1.95%) | 1,420,180 |
| 11 Oct 2022 | CNY | 39.5 | 39.59 | 38.06 | 38.45 | 38.45 | -0.84 (-2.14%) | 1,583,970 |
| 10 Oct 2022 | CNY | 41.48 | 41.6 | 38.8 | 39.29 | 39.29 | -1.68 (-4.10%) | 1,611,010 |
| 30 Sep 2022 | CNY | 42.17 | 42.24 | 40.7 | 40.97 | 40.97 | -0.83 (-1.99%) | 1,158,870 |
| 29 Sep 2022 | CNY | 42.22 | 42.87 | 41.56 | 41.8 | 41.8 | +0.07 (+0.17%) | 1,451,360 |
| 28 Sep 2022 | CNY | 43.71 | 43.71 | 41.56 | 41.73 | 41.73 | -2.17 (-4.94%) | 2,509,940 |
| 27 Sep 2022 | CNY | 42.85 | 44 | 42.08 | 43.9 | 43.9 | +1.17 (+2.74%) | 2,216,480 |
| 26 Sep 2022 | CNY | 42.89 | 44.1 | 42.38 | 42.73 | 42.73 | -0.29 (-0.67%) | 2,173,130 |
| 23 Sep 2022 | CNY | 44.22 | 45.26 | 42.71 | 43.02 | 43.02 | -1.2 (-2.71%) | 2,396,050 |
| 22 Sep 2022 | CNY | 46.69 | 46.96 | 43.89 | 44.22 | 44.22 | -3.06 (-6.47%) | 3,072,630 |
| 21 Sep 2022 | CNY | 48.51 | 48.79 | 46.88 | 47.28 | 47.28 | -1.55 (-3.17%) | 1,394,720 |
| 20 Sep 2022 | CNY | 49.12 | 49.75 | 48.32 | 48.83 | 48.83 | -0.1 (-0.20%) | 1,153,510 |
| 19 Sep 2022 | CNY | 50.95 | 51.63 | 48.5 | 48.93 | 48.93 | -2.06 (-4.04%) | 2,105,920 |
| 16 Sep 2022 | CNY | 54.55 | 54.55 | 50.6 | 50.99 | 50.99 | -4.23 (-7.66%) | 2,962,220 |
| 15 Sep 2022 | CNY | 55.64 | 58.58 | 51.88 | 55.22 | 55.22 | -0.7 (-1.25%) | 3,700,380 |
| 14 Sep 2022 | CNY | 56.52 | 57.35 | 55.56 | 55.92 | 55.92 | -1.43 (-2.49%) | 538,660 |
| 13 Sep 2022 | CNY | 55.74 | 57.5 | 54.4 | 57.35 | 57.35 | +1.61 (+2.89%) | 1,650,720 |
| 9 Sep 2022 | CNY | 51.3 | 56.68 | 51.23 | 55.74 | 55.74 | +4.36 (+8.49%) | 2,419,080 |
| 8 Sep 2022 | CNY | 51.91 | 52.6 | 51.2 | 51.38 | 51.38 | -0.52 (-1.00%) | 631,600 |
| 7 Sep 2022 | CNY | 53.47 | 53.92 | 51.81 | 51.9 | 51.9 | -1.7 (-3.17%) | 1,043,890 |
| 6 Sep 2022 | CNY | 53.47 | 54.46 | 52.85 | 53.6 | 53.6 | -0.23 (-0.43%) | 750,510 |
| 5 Sep 2022 | CNY | 54.66 | 55.48 | 52.33 | 53.83 | 53.83 | -1.19 (-2.16%) | 999,370 |
| 2 Sep 2022 | CNY | 55.99 | 56.77 | 54.86 | 55.02 | 55.02 | -1.4 (-2.48%) | 858,570 |
| 1 Sep 2022 | CNY | 53.32 | 57.58 | 53.3 | 56.42 | 56.42 | +2.67 (+4.97%) | 2,035,110 |
| 31 Aug 2022 | CNY | 52.52 | 54.28 | 51.16 | 53.75 | 53.75 | +0.81 (+1.53%) | 1,322,890 |
