| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 50.18 | 51.06 | 48.51 | 50.8 | 50.8 | +0.22 (+0.43%) | 414,200 |
| 11 Oct 2022 | CNY | 50.88 | 51.87 | 50.22 | 50.58 | 50.58 | -0.3 (-0.59%) | 171,400 |
| 10 Oct 2022 | CNY | 52.06 | 52.59 | 50.8 | 50.88 | 50.88 | -1.11 (-2.14%) | 174,600 |
| 30 Sep 2022 | CNY | 51.5 | 53.36 | 51.19 | 51.99 | 51.99 | +0.33 (+0.64%) | 204,500 |
| 29 Sep 2022 | CNY | 53.1 | 53.1 | 51.6 | 51.66 | 51.66 | -0.89 (-1.69%) | 204,400 |
| 28 Sep 2022 | CNY | 52.95 | 53.65 | 52.51 | 52.55 | 52.55 | -0.57 (-1.07%) | 197,909 |
| 27 Sep 2022 | CNY | 52.58 | 54.39 | 52.27 | 53.12 | 53.12 | -0.02 (-0.04%) | 298,345 |
| 26 Sep 2022 | CNY | 56.1 | 56.24 | 52.21 | 53.14 | 53.14 | -3.1 (-5.51%) | 473,585 |
| 23 Sep 2022 | CNY | 52.52 | 61 | 51.5 | 56.24 | 56.24 | +3.73 (+7.10%) | 768,974 |
| 22 Sep 2022 | CNY | 53.22 | 53.95 | 52.5 | 52.51 | 52.51 | -1.17 (-2.18%) | 192,500 |
| 21 Sep 2022 | CNY | 54.04 | 54.49 | 52.66 | 53.68 | 53.68 | -0.64 (-1.18%) | 215,687 |
| 20 Sep 2022 | CNY | 55.64 | 55.75 | 54.06 | 54.32 | 54.32 | -1.35 (-2.43%) | 293,183 |
| 19 Sep 2022 | CNY | 55.9 | 56.09 | 54.03 | 55.67 | 55.67 | -0.23 (-0.41%) | 195,777 |
| 16 Sep 2022 | CNY | 56.32 | 56.6 | 55.25 | 55.9 | 55.9 | -0.56 (-0.99%) | 171,000 |
| 15 Sep 2022 | CNY | 57.07 | 57.46 | 56.3 | 56.46 | 56.46 | -1.32 (-2.28%) | 206,323 |
| 14 Sep 2022 | CNY | 57 | 57.8 | 56.56 | 57.78 | 57.78 | +0.09 (+0.16%) | 165,800 |
| 13 Sep 2022 | CNY | 56.88 | 58.61 | 56.41 | 57.69 | 57.69 | +0.79 (+1.39%) | 252,700 |
| 9 Sep 2022 | CNY | 57.9 | 57.9 | 56.2 | 56.9 | 56.9 | -0.19 (-0.33%) | 189,001 |
| 8 Sep 2022 | CNY | 58.05 | 59.08 | 56.88 | 57.09 | 57.09 | -0.95 (-1.64%) | 337,600 |
| 7 Sep 2022 | CNY | 57.6 | 58.93 | 57.5 | 58.04 | 58.04 | +0.18 (+0.31%) | 277,900 |
| 6 Sep 2022 | CNY | 57.99 | 58.97 | 56.3 | 57.86 | 57.86 | +0.4 (+0.70%) | 317,607 |
| 5 Sep 2022 | CNY | 58 | 58.47 | 57.02 | 57.46 | 57.46 | -0.93 (-1.59%) | 312,500 |
| 2 Sep 2022 | CNY | 57.39 | 58.61 | 57.26 | 58.39 | 58.39 | +1.24 (+2.17%) | 282,233 |
| 1 Sep 2022 | CNY | 58.1 | 58.8 | 57.01 | 57.15 | 57.15 | -0.75 (-1.30%) | 280,383 |
| 31 Aug 2022 | CNY | 60.24 | 60.24 | 57.8 | 57.9 | 57.9 | -1.73 (-2.90%) | 438,884 |
| 30 Aug 2022 | CNY | 58.87 | 60.99 | 58.86 | 59.63 | 59.63 | +0.77 (+1.31%) | 471,257 |
| 29 Aug 2022 | CNY | 55.13 | 60.58 | 55.13 | 58.86 | 58.86 | -3.35 (-5.38%) | 986,247 |
| 26 Aug 2022 | CNY | 65.73 | 65.97 | 62.21 | 62.21 | 62.21 | -3.19 (-4.88%) | 499,845 |
| 25 Aug 2022 | CNY | 66.6 | 67.48 | 64.35 | 65.4 | 65.4 | -0.71 (-1.07%) | 520,988 |
| 24 Aug 2022 | CNY | 72.2 | 72.65 | 65.91 | 66.11 | 66.11 | -6.13 (-8.49%) | 1,042,900 |
