| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 45.33 | 48.95 | 45.33 | 48.94 | 48.94 | +4.44 (+9.98%) | 11,349,454 |
| 11 Oct 2022 | CNY | 43.04 | 44.65 | 42.28 | 44.5 | 44.5 | +1.6 (+3.73%) | 6,647,622 |
| 10 Oct 2022 | CNY | 44.5 | 45.34 | 42.65 | 42.9 | 42.9 | -2.38 (-5.26%) | 3,584,661 |
| 30 Sep 2022 | CNY | 45.04 | 45.96 | 44.93 | 45.28 | 45.28 | +0.36 (+0.80%) | 4,369,131 |
| 29 Sep 2022 | CNY | 45.9 | 46.19 | 44.7 | 44.92 | 44.92 | -0.46 (-1.01%) | 4,978,196 |
| 28 Sep 2022 | CNY | 47.5 | 47.5 | 45.37 | 45.38 | 45.38 | -2.37 (-4.96%) | 4,552,069 |
| 27 Sep 2022 | CNY | 48.2 | 48.8 | 46.8 | 47.75 | 47.75 | -0.27 (-0.56%) | 4,565,779 |
| 26 Sep 2022 | CNY | 47.13 | 49.49 | 46.8 | 48.02 | 48.02 | +0.67 (+1.41%) | 5,046,810 |
| 23 Sep 2022 | CNY | 48.35 | 48.35 | 46.7 | 47.35 | 47.35 | -0.77 (-1.60%) | 4,898,881 |
| 22 Sep 2022 | CNY | 49.14 | 49.14 | 48.02 | 48.12 | 48.12 | -1.08 (-2.20%) | 3,033,776 |
| 21 Sep 2022 | CNY | 49.28 | 49.85 | 48.76 | 49.2 | 49.2 | -0.18 (-0.36%) | 2,325,229 |
| 20 Sep 2022 | CNY | 50.01 | 50.47 | 48.88 | 49.38 | 49.38 | -0.32 (-0.64%) | 2,847,533 |
| 19 Sep 2022 | CNY | 51.03 | 51.49 | 49.42 | 49.7 | 49.7 | -1.35 (-2.64%) | 4,388,927 |
| 16 Sep 2022 | CNY | 51.93 | 52.2 | 51.01 | 51.05 | 51.05 | -1.05 (-2.02%) | 3,245,102 |
| 15 Sep 2022 | CNY | 51.99 | 52.58 | 51.42 | 52.1 | 52.1 | -0.01 (-0.02%) | 4,563,142 |
| 14 Sep 2022 | CNY | 51.06 | 52.2 | 50.5 | 52.11 | 52.11 | +0.37 (+0.72%) | 5,423,772 |
| 13 Sep 2022 | CNY | 51.08 | 52.69 | 50.85 | 51.74 | 51.74 | +0.65 (+1.27%) | 5,674,867 |
| 9 Sep 2022 | CNY | 49.56 | 51.19 | 49.05 | 51.09 | 51.09 | +1.56 (+3.15%) | 5,221,115 |
| 8 Sep 2022 | CNY | 49.51 | 50.08 | 49 | 49.53 | 49.53 | -0.27 (-0.54%) | 2,266,859 |
| 7 Sep 2022 | CNY | 49.21 | 50.6 | 48.98 | 49.8 | 49.8 | +0.39 (+0.79%) | 3,723,219 |
| 6 Sep 2022 | CNY | 46.8 | 49.7 | 46.4 | 49.41 | 49.41 | +2.54 (+5.42%) | 6,460,389 |
| 5 Sep 2022 | CNY | 47.27 | 47.48 | 46.27 | 46.87 | 46.87 | -0.41 (-0.87%) | 4,413,786 |
| 2 Sep 2022 | CNY | 49.06 | 49.3 | 46.83 | 47.28 | 47.28 | -1.77 (-3.61%) | 6,493,728 |
| 1 Sep 2022 | CNY | 49.24 | 50.49 | 48.85 | 49.05 | 49.05 | +0.11 (+0.22%) | 5,672,070 |
| 31 Aug 2022 | CNY | 50.18 | 50.3 | 48.55 | 48.94 | 48.94 | -1.52 (-3.01%) | 7,566,679 |
| 30 Aug 2022 | CNY | 52.96 | 53.05 | 49.53 | 50.46 | 50.46 | -2.7 (-5.08%) | 10,858,536 |
| 29 Aug 2022 | CNY | 50.3 | 54.5 | 50.2 | 53.16 | 53.16 | +2.21 (+4.34%) | 10,005,698 |
| 26 Aug 2022 | CNY | 50.84 | 52.37 | 50.52 | 50.95 | 50.95 | +0.12 (+0.24%) | 5,840,769 |
| 25 Aug 2022 | CNY | 50.12 | 51.1 | 50 | 50.83 | 50.83 | +0.72 (+1.44%) | 3,940,546 |
| 24 Aug 2022 | CNY | 50.2 | 51.1 | 50 | 50.11 | 50.11 | -0.1 (-0.20%) | 4,611,830 |
