| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 34.2 | 36.12 | 34.15 | 35.5 | 35.5 | +0.83 (+2.39%) | 6,563,155 |
| 23 Sep 2022 | CNY | 35.09 | 35.35 | 34.03 | 34.67 | 34.67 | -0.52 (-1.48%) | 6,107,686 |
| 22 Sep 2022 | CNY | 35.3 | 36.26 | 34.14 | 35.19 | 35.19 | -0.57 (-1.59%) | 6,970,336 |
| 21 Sep 2022 | CNY | 36.5 | 36.5 | 35.2 | 35.76 | 35.76 | -0.86 (-2.35%) | 6,150,422 |
| 20 Sep 2022 | CNY | 36.76 | 37.3 | 36.4 | 36.62 | 36.62 | -0.15 (-0.41%) | 6,044,688 |
| 19 Sep 2022 | CNY | 36.36 | 37.16 | 36.07 | 36.77 | 36.77 | +0.39 (+1.07%) | 4,816,047 |
| 16 Sep 2022 | CNY | 36.81 | 37.26 | 36.1 | 36.38 | 36.38 | -0.6 (-1.62%) | 5,964,258 |
| 15 Sep 2022 | CNY | 39.1 | 39.27 | 36.88 | 36.98 | 36.98 | -2.17 (-5.54%) | 6,388,840 |
| 14 Sep 2022 | CNY | 39.29 | 39.69 | 38.11 | 39.15 | 39.15 | -0.6 (-1.51%) | 5,031,138 |
| 13 Sep 2022 | CNY | 39.88 | 40.19 | 39.25 | 39.75 | 39.75 | +0.45 (+1.15%) | 5,300,651 |
| 9 Sep 2022 | CNY | 39.01 | 39.5 | 38.62 | 39.3 | 39.3 | +0.26 (+0.67%) | 3,094,955 |
| 8 Sep 2022 | CNY | 38.8 | 39.5 | 38.52 | 39.04 | 39.04 | +0.22 (+0.57%) | 3,488,056 |
| 7 Sep 2022 | CNY | 38.47 | 39 | 38.01 | 38.82 | 38.82 | +0.3 (+0.78%) | 3,799,762 |
| 6 Sep 2022 | CNY | 36.75 | 38.7 | 36.3 | 38.52 | 38.52 | +1.77 (+4.82%) | 5,547,305 |
| 5 Sep 2022 | CNY | 36.7 | 36.93 | 36 | 36.75 | 36.75 | +0.16 (+0.44%) | 4,526,171 |
| 2 Sep 2022 | CNY | 37.08 | 37.39 | 36.3 | 36.59 | 36.59 | -0.69 (-1.85%) | 5,181,539 |
| 1 Sep 2022 | CNY | 37.68 | 37.96 | 37.28 | 37.28 | 37.28 | -0.4 (-1.06%) | 4,092,286 |
| 31 Aug 2022 | CNY | 38.76 | 39.38 | 37.4 | 37.68 | 37.68 | -1.33 (-3.41%) | 5,637,372 |
| 30 Aug 2022 | CNY | 39.24 | 39.47 | 38.62 | 39.01 | 39.01 | -0.33 (-0.84%) | 3,791,893 |
| 29 Aug 2022 | CNY | 38.8 | 40.19 | 38.8 | 39.34 | 39.34 | -0.16 (-0.41%) | 5,951,685 |
| 26 Aug 2022 | CNY | 40.71 | 40.99 | 39.45 | 39.5 | 39.5 | -0.86 (-2.13%) | 5,205,615 |
| 25 Aug 2022 | CNY | 39.98 | 41.33 | 38.96 | 40.36 | 40.36 | +0.6 (+1.51%) | 6,725,667 |
| 24 Aug 2022 | CNY | 41.7 | 41.95 | 39.62 | 39.76 | 39.76 | -1.94 (-4.65%) | 6,749,429 |
| 23 Aug 2022 | CNY | 42.2 | 42.54 | 41.23 | 41.7 | 41.7 | -0.56 (-1.33%) | 6,805,087 |
| 22 Aug 2022 | CNY | 41.23 | 42.68 | 41.1 | 42.26 | 42.26 | +0.71 (+1.71%) | 6,441,008 |
| 19 Aug 2022 | CNY | 42.88 | 42.95 | 41.39 | 41.55 | 41.55 | -0.95 (-2.24%) | 7,262,962 |
| 18 Aug 2022 | CNY | 42 | 43.5 | 41.83 | 42.5 | 42.5 | +0.68 (+1.63%) | 10,046,312 |
| 17 Aug 2022 | CNY | 41.76 | 42.83 | 41.32 | 41.82 | 41.82 | -0.01 (-0.02%) | 10,417,157 |
| 16 Aug 2022 | CNY | 41.4 | 43.39 | 41.4 | 41.83 | 41.83 | +2.3 (+5.82%) | 20,139,978 |
| 15 Aug 2022 | CNY | 38.11 | 40.35 | 37.68 | 39.53 | 39.53 | +1.39 (+3.64%) | 5,349,286 |
