| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2022 | CNY | 54.56 | 57.5 | 53.8 | 56.37 | 56.37 | +1.13 (+2.05%) | 2,603,363 |
| 21 Sep 2022 | CNY | 52 | 56.86 | 51 | 55.24 | 55.24 | +3.34 (+6.44%) | 3,189,139 |
| 20 Sep 2022 | CNY | 50 | 53.38 | 50 | 51.9 | 51.9 | +2.8 (+5.70%) | 1,705,561 |
| 19 Sep 2022 | CNY | 51.98 | 51.98 | 49.05 | 49.1 | 49.1 | -1.83 (-3.59%) | 1,248,444 |
| 16 Sep 2022 | CNY | 50.87 | 52.96 | 50.3 | 50.93 | 50.93 | -0.22 (-0.43%) | 1,446,257 |
| 15 Sep 2022 | CNY | 55.1 | 55.55 | 50 | 51.15 | 51.15 | -3.82 (-6.95%) | 2,483,848 |
| 14 Sep 2022 | CNY | 55.2 | 56.3 | 54.34 | 54.97 | 54.97 | -1.31 (-2.33%) | 972,178 |
| 13 Sep 2022 | CNY | 56.01 | 56.5 | 54.34 | 56.28 | 56.28 | +0.28 (+0.50%) | 1,192,054 |
| 9 Sep 2022 | CNY | 59.57 | 60.16 | 55.56 | 56 | 56 | -3.57 (-5.99%) | 2,498,834 |
| 8 Sep 2022 | CNY | 62.72 | 63.49 | 59.42 | 59.57 | 59.57 | -2.68 (-4.31%) | 1,390,787 |
| 7 Sep 2022 | CNY | 61.14 | 64.16 | 61 | 62.25 | 62.25 | +0.37 (+0.60%) | 1,841,627 |
| 6 Sep 2022 | CNY | 60 | 62.63 | 58.05 | 61.88 | 61.88 | +1.43 (+2.37%) | 1,949,433 |
| 5 Sep 2022 | CNY | 61.96 | 64.5 | 59.79 | 60.45 | 60.45 | -1.83 (-2.94%) | 1,985,925 |
| 2 Sep 2022 | CNY | 60.98 | 63.29 | 58.9 | 62.28 | 62.28 | +1.98 (+3.28%) | 1,206,042 |
| 1 Sep 2022 | CNY | 61.98 | 62.78 | 59.51 | 60.3 | 60.3 | -0.96 (-1.57%) | 1,229,509 |
| 31 Aug 2022 | CNY | 67.9 | 68 | 61.25 | 61.26 | 61.26 | -6.64 (-9.78%) | 2,773,314 |
| 30 Aug 2022 | CNY | 69.8 | 70.68 | 67.08 | 67.9 | 67.9 | -2.21 (-3.15%) | 1,563,145 |
| 29 Aug 2022 | CNY | 64 | 70.83 | 62.55 | 70.11 | 70.11 | +4.37 (+6.65%) | 2,692,808 |
| 26 Aug 2022 | CNY | 69.25 | 70 | 65.4 | 65.74 | 65.74 | -3.64 (-5.25%) | 1,946,600 |
| 25 Aug 2022 | CNY | 75.65 | 76 | 67.11 | 69.38 | 69.38 | -5.92 (-7.86%) | 2,900,904 |
| 24 Aug 2022 | CNY | 78.78 | 79.32 | 75.16 | 75.3 | 75.3 | -3.82 (-4.83%) | 1,927,471 |
| 23 Aug 2022 | CNY | 73.97 | 81.52 | 73.5 | 79.12 | 79.12 | +5.02 (+6.77%) | 2,615,424 |
| 22 Aug 2022 | CNY | 70.68 | 74.4 | 70.5 | 74.1 | 74.1 | +3.42 (+4.84%) | 2,580,989 |
| 19 Aug 2022 | CNY | 75.99 | 75.99 | 70.52 | 70.68 | 70.68 | -3.38 (-4.56%) | 2,558,143 |
| 18 Aug 2022 | CNY | 76.26 | 78.88 | 73.73 | 74.06 | 74.06 | -2.4 (-3.14%) | 2,543,565 |
| 17 Aug 2022 | CNY | 70.37 | 79 | 70.37 | 76.46 | 76.46 | +6.46 (+9.23%) | 4,834,818 |
| 16 Aug 2022 | CNY | 72.8 | 75.4 | 69.93 | 70 | 70 | -1 (-1.41%) | 2,808,025 |
| 15 Aug 2022 | CNY | 63.99 | 71.2 | 63.14 | 71 | 71 | +6.32 (+9.77%) | 4,269,076 |
| 12 Aug 2022 | CNY | 69.52 | 70.37 | 64 | 64.68 | 64.68 | -6.02 (-8.51%) | 2,623,336 |
| 11 Aug 2022 | CNY | 69.61 | 73.95 | 68.5 | 70.7 | 70.7 | +0.54 (+0.77%) | 2,079,222 |
