| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2022 | CNY | 43.99 | 44.43 | 42.74 | 44.11 | 44.11 | +0.13 (+0.30%) | 5,710,536 |
| 20 Sep 2022 | CNY | 45 | 45 | 43.72 | 43.98 | 43.98 | -0.47 (-1.06%) | 5,249,224 |
| 19 Sep 2022 | CNY | 46.03 | 46.15 | 44.1 | 44.45 | 44.45 | -1.71 (-3.70%) | 7,699,767 |
| 16 Sep 2022 | CNY | 46.51 | 47.73 | 45.96 | 46.16 | 46.16 | -0.37 (-0.80%) | 9,131,909 |
| 15 Sep 2022 | CNY | 47.54 | 47.74 | 46.02 | 46.53 | 46.53 | -1.01 (-2.12%) | 8,871,429 |
| 14 Sep 2022 | CNY | 46.86 | 47.96 | 46.58 | 47.54 | 47.54 | -0.02 (-0.04%) | 6,693,869 |
| 13 Sep 2022 | CNY | 46.46 | 48.13 | 46.26 | 47.56 | 47.56 | +1.3 (+2.81%) | 11,159,350 |
| 9 Sep 2022 | CNY | 45.65 | 46.46 | 45.1 | 46.26 | 46.26 | +0.42 (+0.92%) | 6,576,553 |
| 8 Sep 2022 | CNY | 45.69 | 46.5 | 45.45 | 45.84 | 45.84 | +0.04 (+0.09%) | 5,483,095 |
| 7 Sep 2022 | CNY | 44.41 | 46.6 | 44.18 | 45.8 | 45.8 | +1.05 (+2.35%) | 8,199,937 |
| 6 Sep 2022 | CNY | 42.99 | 45.4 | 42.84 | 44.75 | 44.75 | +1.92 (+4.48%) | 10,032,391 |
| 5 Sep 2022 | CNY | 43.27 | 43.7 | 42.44 | 42.83 | 42.83 | -0.58 (-1.34%) | 4,896,825 |
| 2 Sep 2022 | CNY | 42.24 | 43.42 | 42.06 | 43.41 | 43.41 | +1.16 (+2.75%) | 6,131,141 |
| 1 Sep 2022 | CNY | 42.39 | 42.89 | 42.09 | 42.25 | 42.25 | +0.09 (+0.21%) | 4,539,951 |
| 31 Aug 2022 | CNY | 43 | 43.7 | 41.91 | 42.16 | 42.16 | -0.97 (-2.25%) | 7,218,008 |
| 30 Aug 2022 | CNY | 43.8 | 43.93 | 42.88 | 43.13 | 43.13 | -0.87 (-1.98%) | 5,244,847 |
| 29 Aug 2022 | CNY | 43.61 | 45.06 | 42.81 | 44 | 44 | -0.25 (-0.56%) | 7,023,163 |
| 26 Aug 2022 | CNY | 44.5 | 45.68 | 44 | 44.25 | 44.25 | +0.16 (+0.36%) | 7,462,454 |
| 25 Aug 2022 | CNY | 43.9 | 44.55 | 43.48 | 44.09 | 44.09 | +0.49 (+1.12%) | 8,124,604 |
| 24 Aug 2022 | CNY | 46.82 | 47.01 | 43.36 | 43.6 | 43.6 | -3.4 (-7.23%) | 18,396,975 |
| 23 Aug 2022 | CNY | 47.86 | 48.17 | 46.72 | 47 | 47 | -0.78 (-1.63%) | 9,355,558 |
| 22 Aug 2022 | CNY | 48.14 | 49.32 | 47.73 | 47.78 | 47.78 | -0.64 (-1.32%) | 8,795,018 |
| 19 Aug 2022 | CNY | 50.09 | 50.55 | 48.38 | 48.42 | 48.42 | -1.67 (-3.33%) | 9,043,154 |
| 18 Aug 2022 | CNY | 49.08 | 51.3 | 49.08 | 50.09 | 50.09 | +0.93 (+1.89%) | 12,023,509 |
| 17 Aug 2022 | CNY | 49.88 | 50.18 | 48.85 | 49.16 | 49.16 | -0.71 (-1.42%) | 11,403,063 |
| 16 Aug 2022 | CNY | 49.8 | 51.19 | 49.25 | 49.87 | 49.87 | -0.49 (-0.97%) | 12,789,441 |
| 15 Aug 2022 | CNY | 49 | 50.63 | 48.65 | 50.36 | 50.36 | -1.4 (-2.70%) | 25,606,739 |
| 12 Aug 2022 | CNY | 48.75 | 52.73 | 48.7 | 51.76 | 51.76 | +3.11 (+6.39%) | 37,718,531 |
| 11 Aug 2022 | CNY | 45.69 | 48.66 | 45.3 | 48.65 | 48.65 | +2.75 (+5.99%) | 24,922,986 |
| 10 Aug 2022 | CNY | 44.99 | 46.97 | 44.78 | 45.9 | 45.9 | +1.32 (+2.96%) | 23,362,593 |
