| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 53.51 | 55.23 | 52.3 | 54.28 | 54.28 | +0.54 (+1.00%) | 1,839,643 |
| 26 Sep 2022 | CNY | 56.03 | 57.44 | 53.28 | 53.74 | 53.74 | -2.55 (-4.53%) | 2,134,641 |
| 23 Sep 2022 | CNY | 59.98 | 61.28 | 56.05 | 56.29 | 56.29 | -3.37 (-5.65%) | 2,177,825 |
| 22 Sep 2022 | CNY | 59.2 | 61.25 | 58.8 | 59.66 | 59.66 | -0.28 (-0.47%) | 1,727,787 |
| 21 Sep 2022 | CNY | 61.33 | 61.42 | 59.91 | 59.94 | 59.94 | -2.36 (-3.79%) | 1,751,770 |
| 20 Sep 2022 | CNY | 60.48 | 62.36 | 59.63 | 62.3 | 62.3 | +1 (+1.63%) | 2,803,418 |
| 19 Sep 2022 | CNY | 57.3 | 62.08 | 56.42 | 61.3 | 61.3 | +4.5 (+7.92%) | 3,471,970 |
| 16 Sep 2022 | CNY | 57.15 | 58.77 | 56.51 | 56.8 | 56.8 | -0.62 (-1.08%) | 1,431,915 |
| 15 Sep 2022 | CNY | 59.7 | 61.19 | 56.85 | 57.42 | 57.42 | -2.3 (-3.85%) | 2,159,342 |
| 14 Sep 2022 | CNY | 57.21 | 60.15 | 56.73 | 59.72 | 59.72 | +1.74 (+3.00%) | 2,019,431 |
| 13 Sep 2022 | CNY | 56.89 | 57.98 | 56.66 | 57.98 | 57.98 | +1.09 (+1.92%) | 1,144,585 |
| 9 Sep 2022 | CNY | 58.37 | 59.35 | 56.61 | 56.89 | 56.89 | -0.99 (-1.71%) | 1,666,616 |
| 8 Sep 2022 | CNY | 59.85 | 60.44 | 57.66 | 57.88 | 57.88 | -2.38 (-3.95%) | 1,878,849 |
| 7 Sep 2022 | CNY | 58.14 | 61.57 | 58.14 | 60.26 | 60.26 | +1.87 (+3.20%) | 2,481,974 |
| 6 Sep 2022 | CNY | 58.62 | 60.3 | 57.43 | 58.39 | 58.39 | -0.74 (-1.25%) | 2,050,107 |
| 5 Sep 2022 | CNY | 57.29 | 60.52 | 57.26 | 59.13 | 59.13 | +1.24 (+2.14%) | 2,112,586 |
| 2 Sep 2022 | CNY | 55.56 | 58.37 | 55.56 | 57.89 | 57.89 | +2.34 (+4.21%) | 2,263,359 |
| 1 Sep 2022 | CNY | 55.29 | 56.75 | 55.05 | 55.55 | 55.55 | +0.68 (+1.24%) | 1,503,932 |
| 31 Aug 2022 | CNY | 56.34 | 57.8 | 54 | 54.87 | 54.87 | -2.12 (-3.72%) | 1,796,227 |
| 30 Aug 2022 | CNY | 56.15 | 57.67 | 55.6 | 56.99 | 56.99 | +1.19 (+2.13%) | 2,161,293 |
| 29 Aug 2022 | CNY | 55.19 | 57.19 | 54.73 | 55.8 | 55.8 | +0.61 (+1.11%) | 2,181,787 |
| 26 Aug 2022 | CNY | 57.16 | 57.95 | 54.77 | 55.19 | 55.19 | -1.96 (-3.43%) | 2,684,718 |
| 25 Aug 2022 | CNY | 63.48 | 63.73 | 56.85 | 57.15 | 57.15 | -6.65 (-10.42%) | 4,115,187 |
| 24 Aug 2022 | CNY | 64.62 | 66.49 | 62.52 | 63.8 | 63.8 | -1.2 (-1.85%) | 2,929,845 |
| 23 Aug 2022 | CNY | 63.68 | 65.85 | 63.68 | 65 | 65 | +1.2 (+1.88%) | 2,834,044 |
| 22 Aug 2022 | CNY | 66.5 | 67 | 63.33 | 63.8 | 63.8 | -3.41 (-5.07%) | 3,918,497 |
| 19 Aug 2022 | CNY | 66.58 | 69.66 | 66.12 | 67.21 | 67.21 | +1.23 (+1.86%) | 5,673,560 |
| 18 Aug 2022 | CNY | 66 | 67.49 | 65.4 | 65.98 | 65.98 | -2.03 (-2.98%) | 5,005,088 |
| 17 Aug 2022 | CNY | 72.15 | 72.92 | 67.88 | 68.01 | 68.01 | -12.19 (-15.20%) | 8,437,011 |
| 16 Aug 2022 | CNY | 83 | 94.6 | 79 | 80.2 | 80.2 | 0.0 (0.0%) | 11,730,951 |
