| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 38.6 | 39.88 | 38.5 | 39.57 | 39.57 | +1 (+2.59%) | 238,713 |
| 12 Oct 2022 | CNY | 37.4 | 38.62 | 36.9 | 38.57 | 38.57 | +1.07 (+2.85%) | 259,300 |
| 11 Oct 2022 | CNY | 38 | 38.08 | 37.32 | 37.5 | 37.5 | -0.55 (-1.45%) | 182,665 |
| 10 Oct 2022 | CNY | 39.77 | 39.77 | 37.85 | 38.05 | 38.05 | -0.46 (-1.19%) | 249,400 |
| 30 Sep 2022 | CNY | 40.88 | 40.99 | 38.51 | 38.51 | 38.51 | -1.38 (-3.46%) | 220,549 |
| 29 Sep 2022 | CNY | 40.49 | 40.84 | 39.77 | 39.89 | 39.89 | -0.1 (-0.25%) | 207,844 |
| 28 Sep 2022 | CNY | 41.5 | 41.77 | 39.84 | 39.99 | 39.99 | -1.32 (-3.20%) | 235,900 |
| 27 Sep 2022 | CNY | 40.02 | 41.66 | 40.02 | 41.31 | 41.31 | +1.29 (+3.22%) | 234,899 |
| 26 Sep 2022 | CNY | 41.58 | 41.58 | 39.87 | 40.02 | 40.02 | -1.73 (-4.14%) | 248,900 |
| 23 Sep 2022 | CNY | 43.3 | 44 | 41.73 | 41.75 | 41.75 | -1.62 (-3.74%) | 326,401 |
| 22 Sep 2022 | CNY | 42.38 | 43.77 | 42.01 | 43.37 | 43.37 | +0.89 (+2.10%) | 289,800 |
| 21 Sep 2022 | CNY | 42.14 | 42.6 | 40.42 | 42.48 | 42.48 | +0.78 (+1.87%) | 237,300 |
| 20 Sep 2022 | CNY | 41.2 | 41.99 | 41.01 | 41.7 | 41.7 | +0.42 (+1.02%) | 138,773 |
| 19 Sep 2022 | CNY | 43.27 | 44.07 | 41.11 | 41.28 | 41.28 | -2.42 (-5.54%) | 345,800 |
| 16 Sep 2022 | CNY | 43.74 | 44.87 | 43.45 | 43.7 | 43.7 | +0.3 (+0.69%) | 389,100 |
| 15 Sep 2022 | CNY | 45.43 | 45.55 | 42.96 | 43.4 | 43.4 | -1.51 (-3.36%) | 358,400 |
| 14 Sep 2022 | CNY | 43.5 | 45.2 | 43.5 | 44.91 | 44.91 | +0.82 (+1.86%) | 313,660 |
| 13 Sep 2022 | CNY | 43.75 | 44.49 | 43.5 | 44.09 | 44.09 | +0.74 (+1.71%) | 157,911 |
| 9 Sep 2022 | CNY | 43.71 | 44.41 | 43.08 | 43.35 | 43.35 | -0.66 (-1.50%) | 225,800 |
| 8 Sep 2022 | CNY | 44.65 | 45.19 | 43.85 | 44.01 | 44.01 | -0.66 (-1.48%) | 261,129 |
| 7 Sep 2022 | CNY | 45.22 | 45.72 | 44.56 | 44.67 | 44.67 | -0.55 (-1.22%) | 279,515 |
| 6 Sep 2022 | CNY | 44.85 | 46.2 | 44.31 | 45.22 | 45.22 | +0.71 (+1.60%) | 349,628 |
| 5 Sep 2022 | CNY | 45.1 | 45.75 | 44.32 | 44.51 | 44.51 | -1.19 (-2.60%) | 398,943 |
| 2 Sep 2022 | CNY | 43.34 | 46.7 | 43.34 | 45.7 | 45.7 | +2.6 (+6.03%) | 667,443 |
| 1 Sep 2022 | CNY | 43.24 | 43.71 | 42.95 | 43.1 | 43.1 | -0.03 (-0.07%) | 163,900 |
| 31 Aug 2022 | CNY | 45 | 45.24 | 43.03 | 43.13 | 43.13 | -1.42 (-3.19%) | 308,500 |
| 30 Aug 2022 | CNY | 44.75 | 45.11 | 44.01 | 44.55 | 44.55 | +0.06 (+0.13%) | 181,579 |
| 29 Aug 2022 | CNY | 44 | 44.64 | 43.33 | 44.49 | 44.49 | +0.37 (+0.84%) | 241,096 |
| 26 Aug 2022 | CNY | 44.13 | 45.34 | 44.06 | 44.12 | 44.12 | -1.13 (-2.50%) | 390,525 |
| 25 Aug 2022 | CNY | 46.53 | 46.79 | 44.74 | 45.25 | 45.25 | -1.28 (-2.75%) | 379,127 |
