| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 38.22 | 40.71 | 37.71 | 40.5 | 40.5 | +2.25 (+5.88%) | 674,720 |
| 11 Oct 2022 | CNY | 37.96 | 38.48 | 37.32 | 38.25 | 38.25 | +0.79 (+2.11%) | 449,514 |
| 10 Oct 2022 | CNY | 38.5 | 38.92 | 37.37 | 37.46 | 37.46 | -0.94 (-2.45%) | 364,305 |
| 30 Sep 2022 | CNY | 39.97 | 39.98 | 38.36 | 38.4 | 38.4 | -1.55 (-3.88%) | 420,850 |
| 29 Sep 2022 | CNY | 39.99 | 40.41 | 39.08 | 39.95 | 39.95 | +0.45 (+1.14%) | 443,349 |
| 28 Sep 2022 | CNY | 41.13 | 41.48 | 39.5 | 39.5 | 39.5 | -1.73 (-4.20%) | 533,690 |
| 27 Sep 2022 | CNY | 39.85 | 41.38 | 39.67 | 41.23 | 41.23 | +1.38 (+3.46%) | 650,514 |
| 26 Sep 2022 | CNY | 39.01 | 40.63 | 39.01 | 39.85 | 39.85 | +0.13 (+0.33%) | 493,707 |
| 23 Sep 2022 | CNY | 41.84 | 41.84 | 39.45 | 39.72 | 39.72 | -1.19 (-2.91%) | 579,284 |
| 22 Sep 2022 | CNY | 41.26 | 41.82 | 40.63 | 40.91 | 40.91 | -0.69 (-1.66%) | 459,621 |
| 21 Sep 2022 | CNY | 41.1 | 41.73 | 40.22 | 41.6 | 41.6 | +0.66 (+1.61%) | 661,050 |
| 20 Sep 2022 | CNY | 40.35 | 41.54 | 40.35 | 40.94 | 40.94 | +0.59 (+1.46%) | 634,027 |
| 19 Sep 2022 | CNY | 40.58 | 41.22 | 39.93 | 40.35 | 40.35 | -0.33 (-0.81%) | 469,104 |
| 16 Sep 2022 | CNY | 41.28 | 42.28 | 40.68 | 40.68 | 40.68 | -1.31 (-3.12%) | 521,580 |
| 15 Sep 2022 | CNY | 44.62 | 44.95 | 41.28 | 41.99 | 41.99 | -2.63 (-5.89%) | 1,132,600 |
| 14 Sep 2022 | CNY | 44.45 | 45.3 | 43.92 | 44.62 | 44.62 | -0.38 (-0.84%) | 532,799 |
| 13 Sep 2022 | CNY | 45.72 | 45.9 | 44.78 | 45 | 45 | -0.7 (-1.53%) | 559,046 |
| 9 Sep 2022 | CNY | 45 | 46.57 | 44.14 | 45.7 | 45.7 | +0.45 (+0.99%) | 716,999 |
| 8 Sep 2022 | CNY | 47.06 | 47.37 | 45.17 | 45.25 | 45.25 | -1.88 (-3.99%) | 909,996 |
| 7 Sep 2022 | CNY | 46.45 | 47.78 | 45.87 | 47.13 | 47.13 | +0.65 (+1.40%) | 986,647 |
| 6 Sep 2022 | CNY | 44.67 | 46.75 | 44.02 | 46.48 | 46.48 | +1.78 (+3.98%) | 1,214,097 |
| 5 Sep 2022 | CNY | 46.62 | 46.79 | 43.81 | 44.7 | 44.7 | -1.92 (-4.12%) | 1,126,901 |
| 2 Sep 2022 | CNY | 46.3 | 47.16 | 45.83 | 46.62 | 46.62 | +0.2 (+0.43%) | 805,077 |
| 1 Sep 2022 | CNY | 47.18 | 47.85 | 46.15 | 46.42 | 46.42 | -0.76 (-1.61%) | 1,051,359 |
| 31 Aug 2022 | CNY | 50.77 | 51.28 | 47 | 47.18 | 47.18 | -4.1 (-8.00%) | 2,163,852 |
| 30 Aug 2022 | CNY | 55.66 | 55.66 | 51.23 | 51.28 | 51.28 | -4.39 (-7.89%) | 3,023,050 |
| 29 Aug 2022 | CNY | 57.72 | 58.55 | 54.41 | 55.67 | 55.67 | -2.89 (-4.94%) | 3,090,121 |
| 26 Aug 2022 | CNY | 56.97 | 61.28 | 56.3 | 58.56 | 58.56 | +0.76 (+1.31%) | 3,857,791 |
| 25 Aug 2022 | CNY | 55.88 | 58.72 | 55 | 57.8 | 57.8 | +2.22 (+3.99%) | 3,323,844 |
| 24 Aug 2022 | CNY | 58.4 | 58.5 | 54.8 | 55.58 | 55.58 | -3.92 (-6.59%) | 2,785,946 |
