| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2022 | CNY | 54.04 | 54.88 | 52.54 | 52.9 | 52.9 | -0.69 (-1.29%) | 735,681 |
| 28 Sep 2022 | CNY | 57.02 | 57.3 | 53.54 | 53.59 | 53.59 | -3.67 (-6.41%) | 1,246,967 |
| 27 Sep 2022 | CNY | 56.21 | 57.28 | 56.21 | 57.26 | 57.26 | +0.81 (+1.43%) | 613,193 |
| 26 Sep 2022 | CNY | 57.92 | 58.38 | 56.4 | 56.45 | 56.45 | -1.68 (-2.89%) | 777,518 |
| 23 Sep 2022 | CNY | 60.1 | 60.42 | 58.1 | 58.13 | 58.13 | -2.08 (-3.45%) | 845,403 |
| 22 Sep 2022 | CNY | 58.8 | 60.88 | 58.73 | 60.21 | 60.21 | +0.96 (+1.62%) | 1,430,501 |
| 21 Sep 2022 | CNY | 57.03 | 60.4 | 56.21 | 59.25 | 59.25 | +1.85 (+3.22%) | 1,865,043 |
| 20 Sep 2022 | CNY | 56.97 | 58.36 | 56.64 | 57.4 | 57.4 | +0.23 (+0.40%) | 1,084,280 |
| 19 Sep 2022 | CNY | 56.84 | 58.58 | 56.38 | 57.17 | 57.17 | +0.67 (+1.19%) | 1,489,357 |
| 16 Sep 2022 | CNY | 55.25 | 57.69 | 55.11 | 56.5 | 56.5 | +1.13 (+2.04%) | 1,369,579 |
| 15 Sep 2022 | CNY | 56.78 | 57 | 54.56 | 55.37 | 55.37 | -1.05 (-1.86%) | 870,998 |
| 14 Sep 2022 | CNY | 55 | 56.57 | 54.5 | 56.42 | 56.42 | +0.03 (+0.05%) | 775,837 |
| 13 Sep 2022 | CNY | 56.57 | 57.35 | 56.22 | 56.39 | 56.39 | +0.17 (+0.30%) | 791,274 |
| 9 Sep 2022 | CNY | 56.15 | 56.63 | 55.88 | 56.22 | 56.22 | +0.08 (+0.14%) | 572,870 |
| 8 Sep 2022 | CNY | 57.69 | 57.89 | 56.01 | 56.14 | 56.14 | -1.47 (-2.55%) | 907,247 |
| 7 Sep 2022 | CNY | 57.88 | 58.38 | 57.36 | 57.61 | 57.61 | -0.5 (-0.86%) | 1,035,595 |
| 6 Sep 2022 | CNY | 58.01 | 58.5 | 57.81 | 58.11 | 58.11 | -0.01 (-0.02%) | 643,661 |
| 5 Sep 2022 | CNY | 58.26 | 58.8 | 57.71 | 58.12 | 58.12 | -0.56 (-0.95%) | 639,752 |
| 2 Sep 2022 | CNY | 57.65 | 58.9 | 57.65 | 58.68 | 58.68 | +1.21 (+2.11%) | 897,093 |
| 1 Sep 2022 | CNY | 56.68 | 58.1 | 56.66 | 57.47 | 57.47 | +0.69 (+1.22%) | 712,270 |
| 31 Aug 2022 | CNY | 58.16 | 58.19 | 55.8 | 56.78 | 56.78 | -1.66 (-2.84%) | 1,013,488 |
| 30 Aug 2022 | CNY | 58.1 | 59 | 57.8 | 58.44 | 58.44 | +0.14 (+0.24%) | 790,864 |
| 29 Aug 2022 | CNY | 56.5 | 58.68 | 56 | 58.3 | 58.3 | +2.13 (+3.79%) | 1,324,764 |
| 26 Aug 2022 | CNY | 58.26 | 58.85 | 56 | 56.17 | 56.17 | -2.08 (-3.57%) | 1,521,812 |
| 25 Aug 2022 | CNY | 60.01 | 60.38 | 57.77 | 58.25 | 58.25 | -1.16 (-1.95%) | 1,656,362 |
| 24 Aug 2022 | CNY | 62.78 | 63.1 | 58.88 | 59.41 | 59.41 | -3.5 (-5.56%) | 2,760,529 |
| 23 Aug 2022 | CNY | 64.19 | 64.7 | 62.88 | 62.91 | 62.91 | -0.79 (-1.24%) | 1,569,100 |
| 22 Aug 2022 | CNY | 63.59 | 64.89 | 63.4 | 63.7 | 63.7 | -0.38 (-0.59%) | 1,821,369 |
| 19 Aug 2022 | CNY | 66.4 | 68.2 | 63.8 | 64.08 | 64.08 | -1.92 (-2.91%) | 2,324,901 |
| 18 Aug 2022 | CNY | 64.9 | 66.44 | 64.68 | 66 | 66 | +0.85 (+1.30%) | 1,421,742 |
