| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2022 | CNY | 50.65 | 52.33 | 49.51 | 50.77 | 50.77 | +0.11 (+0.22%) | 1,616,700 |
| 21 Sep 2022 | CNY | 51.94 | 52.94 | 49.59 | 50.66 | 50.66 | -1.17 (-2.26%) | 1,802,231 |
| 20 Sep 2022 | CNY | 50.77 | 53.2 | 50.54 | 51.83 | 51.83 | +1.33 (+2.63%) | 1,892,265 |
| 19 Sep 2022 | CNY | 49.7 | 51.99 | 49.45 | 50.5 | 50.5 | +0.86 (+1.73%) | 1,822,736 |
| 16 Sep 2022 | CNY | 50.95 | 51.64 | 49.4 | 49.64 | 49.64 | -1.18 (-2.32%) | 1,736,076 |
| 15 Sep 2022 | CNY | 54.45 | 54.8 | 50.04 | 50.82 | 50.82 | -3.68 (-6.75%) | 2,739,001 |
| 14 Sep 2022 | CNY | 53.9 | 55.16 | 52.17 | 54.5 | 54.5 | -0.75 (-1.36%) | 2,062,375 |
| 13 Sep 2022 | CNY | 56.01 | 57.57 | 53.99 | 55.25 | 55.25 | -0.83 (-1.48%) | 1,759,276 |
| 9 Sep 2022 | CNY | 58 | 58 | 54 | 56.08 | 56.08 | -0.3 (-0.53%) | 2,583,157 |
| 8 Sep 2022 | CNY | 56.56 | 60.49 | 56.16 | 56.38 | 56.38 | +0.58 (+1.04%) | 3,661,321 |
| 7 Sep 2022 | CNY | 56.55 | 58.07 | 55.57 | 55.8 | 55.8 | -1.99 (-3.44%) | 2,852,801 |
| 6 Sep 2022 | CNY | 56 | 57.88 | 53.82 | 57.79 | 57.79 | +2.87 (+5.23%) | 3,799,211 |
| 5 Sep 2022 | CNY | 55.27 | 55.95 | 52.2 | 54.92 | 54.92 | +0.57 (+1.05%) | 3,209,750 |
| 2 Sep 2022 | CNY | 49.09 | 55.49 | 47.44 | 54.35 | 54.35 | +5.27 (+10.74%) | 5,929,380 |
| 1 Sep 2022 | CNY | 48 | 50.18 | 46.79 | 49.08 | 49.08 | +2.68 (+5.78%) | 3,881,078 |
| 31 Aug 2022 | CNY | 50.32 | 50.99 | 46.2 | 46.4 | 46.4 | -3.9 (-7.75%) | 2,121,190 |
| 30 Aug 2022 | CNY | 50.91 | 52.24 | 49.5 | 50.3 | 50.3 | -1.41 (-2.73%) | 1,837,545 |
| 29 Aug 2022 | CNY | 47.51 | 53.77 | 47.51 | 51.71 | 51.71 | +3.62 (+7.53%) | 3,291,990 |
| 26 Aug 2022 | CNY | 50.2 | 51.76 | 47 | 48.09 | 48.09 | -0.96 (-1.96%) | 2,642,013 |
| 25 Aug 2022 | CNY | 50.93 | 51.8 | 48.22 | 49.05 | 49.05 | -2.25 (-4.39%) | 2,686,031 |
| 24 Aug 2022 | CNY | 56.88 | 56.88 | 50.83 | 51.3 | 51.3 | -4.61 (-8.25%) | 3,579,606 |
| 23 Aug 2022 | CNY | 53.94 | 56.5 | 53.25 | 55.91 | 55.91 | +1.7 (+3.14%) | 2,258,373 |
| 22 Aug 2022 | CNY | 55.1 | 55.99 | 53.22 | 54.21 | 54.21 | -0.79 (-1.44%) | 1,897,676 |
| 19 Aug 2022 | CNY | 60.4 | 60.4 | 54.84 | 55 | 55 | -5.47 (-9.05%) | 3,482,494 |
| 18 Aug 2022 | CNY | 59.1 | 60.95 | 58.79 | 60.47 | 60.47 | +0.57 (+0.95%) | 3,141,692 |
| 17 Aug 2022 | CNY | 57.52 | 60.5 | 56.51 | 59.9 | 59.9 | +2.4 (+4.17%) | 5,487,461 |
| 16 Aug 2022 | CNY | 50.1 | 58.6 | 49.53 | 57.5 | 57.5 | +7.41 (+14.79%) | 6,997,840 |
| 15 Aug 2022 | CNY | 49 | 52.6 | 49 | 50.09 | 50.09 | +2.28 (+4.77%) | 3,447,517 |
| 12 Aug 2022 | CNY | 51.7 | 53.28 | 47.68 | 47.81 | 47.81 | -3.64 (-7.07%) | 3,562,889 |
| 11 Aug 2022 | CNY | 51.2 | 51.95 | 50.12 | 51.45 | 51.45 | +0.47 (+0.92%) | 1,734,926 |
