| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2022 | CNY | 35.79 | 36.48 | 35.55 | 35.66 | 35.66 | -0.46 (-1.27%) | 221,982 |
| 21 Sep 2022 | CNY | 36.22 | 36.3 | 35.41 | 36.12 | 36.12 | +0.07 (+0.19%) | 214,347 |
| 20 Sep 2022 | CNY | 36.1 | 36.8 | 35.53 | 36.05 | 36.05 | +0.66 (+1.86%) | 403,090 |
| 19 Sep 2022 | CNY | 36.68 | 36.97 | 35.19 | 35.39 | 35.39 | -1.28 (-3.49%) | 356,128 |
| 16 Sep 2022 | CNY | 37.88 | 38.13 | 36.67 | 36.67 | 36.67 | -1.21 (-3.19%) | 283,800 |
| 15 Sep 2022 | CNY | 39.16 | 39.29 | 37.54 | 37.88 | 37.88 | -1.05 (-2.70%) | 379,412 |
| 14 Sep 2022 | CNY | 38.25 | 39.37 | 38.01 | 38.93 | 38.93 | +0.31 (+0.80%) | 410,628 |
| 13 Sep 2022 | CNY | 37.51 | 38.9 | 37.51 | 38.62 | 38.62 | +1.17 (+3.12%) | 425,782 |
| 9 Sep 2022 | CNY | 38.32 | 38.48 | 37.33 | 37.45 | 37.45 | -0.75 (-1.96%) | 331,963 |
| 8 Sep 2022 | CNY | 38.72 | 38.99 | 38.02 | 38.2 | 38.2 | -0.48 (-1.24%) | 262,212 |
| 7 Sep 2022 | CNY | 38.15 | 39.33 | 38.15 | 38.68 | 38.68 | +0.23 (+0.60%) | 519,798 |
| 6 Sep 2022 | CNY | 37.54 | 38.45 | 37.35 | 38.45 | 38.45 | +0.91 (+2.42%) | 337,699 |
| 5 Sep 2022 | CNY | 37.89 | 38.13 | 37.32 | 37.54 | 37.54 | -0.38 (-1.00%) | 240,441 |
| 2 Sep 2022 | CNY | 37.65 | 37.96 | 37.35 | 37.92 | 37.92 | +0.48 (+1.28%) | 228,600 |
| 1 Sep 2022 | CNY | 38.18 | 38.43 | 37.33 | 37.44 | 37.44 | -0.53 (-1.40%) | 345,349 |
| 31 Aug 2022 | CNY | 39 | 39.38 | 37.76 | 37.97 | 37.97 | -1.44 (-3.65%) | 568,314 |
| 30 Aug 2022 | CNY | 39.8 | 40.35 | 38.94 | 39.41 | 39.41 | -0.82 (-2.04%) | 644,062 |
| 29 Aug 2022 | CNY | 39.22 | 40.68 | 38.51 | 40.23 | 40.23 | +0.94 (+2.39%) | 594,281 |
| 26 Aug 2022 | CNY | 39.49 | 39.98 | 38.91 | 39.29 | 39.29 | -0.11 (-0.28%) | 425,281 |
| 25 Aug 2022 | CNY | 41.9 | 41.9 | 38.74 | 39.4 | 39.4 | -2.09 (-5.04%) | 1,456,546 |
| 24 Aug 2022 | CNY | 45.04 | 45.04 | 41.2 | 41.49 | 41.49 | -3.7 (-8.19%) | 1,365,693 |
| 23 Aug 2022 | CNY | 44.89 | 45.4 | 44.38 | 45.19 | 45.19 | +0.28 (+0.62%) | 412,947 |
| 22 Aug 2022 | CNY | 44.03 | 45.18 | 43.51 | 44.91 | 44.91 | +0.59 (+1.33%) | 540,654 |
| 19 Aug 2022 | CNY | 46.17 | 47.27 | 44.16 | 44.32 | 44.32 | -1.95 (-4.21%) | 1,110,281 |
| 18 Aug 2022 | CNY | 44.88 | 46.69 | 44.72 | 46.27 | 46.27 | +1.25 (+2.78%) | 889,221 |
| 17 Aug 2022 | CNY | 46 | 46 | 44.51 | 45.02 | 45.02 | -0.9 (-1.96%) | 792,183 |
| 16 Aug 2022 | CNY | 45.88 | 46.2 | 45.16 | 45.92 | 45.92 | +0.14 (+0.31%) | 967,499 |
| 15 Aug 2022 | CNY | 45.37 | 46.01 | 44.88 | 45.78 | 45.78 | +0.11 (+0.24%) | 763,520 |
| 12 Aug 2022 | CNY | 47.36 | 47.37 | 45.45 | 45.67 | 45.67 | -1.6 (-3.38%) | 1,357,649 |
| 11 Aug 2022 | CNY | 46.96 | 47.74 | 46.48 | 47.27 | 47.27 | +0.31 (+0.66%) | 1,363,449 |
