| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 54.61 | 54.61 | 52.26 | 54.39 | 54.39 | +0.11 (+0.20%) | 5,108,130 |
| 11 Oct 2022 | CNY | 55.28 | 55.33 | 53.53 | 54.28 | 54.28 | -0.6 (-1.09%) | 4,299,322 |
| 10 Oct 2022 | CNY | 56.5 | 57.5 | 54.3 | 54.88 | 54.88 | -1.63 (-2.88%) | 6,141,615 |
| 30 Sep 2022 | CNY | 57.99 | 58.3 | 56.3 | 56.51 | 56.51 | -1.52 (-2.62%) | 4,077,307 |
| 29 Sep 2022 | CNY | 57.61 | 60.14 | 57.12 | 58.03 | 58.03 | +0.49 (+0.85%) | 4,592,296 |
| 28 Sep 2022 | CNY | 59.46 | 60.01 | 57.02 | 57.54 | 57.54 | -2.1 (-3.52%) | 6,226,456 |
| 27 Sep 2022 | CNY | 59 | 60.97 | 58.55 | 59.64 | 59.64 | +0.64 (+1.08%) | 7,159,018 |
| 26 Sep 2022 | CNY | 58.32 | 60 | 58.13 | 59 | 59 | +0.27 (+0.46%) | 3,743,915 |
| 23 Sep 2022 | CNY | 58.87 | 59.69 | 57.6 | 58.73 | 58.73 | -0.52 (-0.88%) | 3,982,000 |
| 22 Sep 2022 | CNY | 58.63 | 60.25 | 58.63 | 59.25 | 59.25 | -0.96 (-1.59%) | 4,071,055 |
| 21 Sep 2022 | CNY | 61.5 | 62.5 | 60.19 | 60.21 | 60.21 | -1.87 (-3.01%) | 4,323,714 |
| 20 Sep 2022 | CNY | 63.88 | 63.9 | 61.8 | 62.08 | 62.08 | -0.89 (-1.41%) | 3,509,704 |
| 19 Sep 2022 | CNY | 62.05 | 64.23 | 61.5 | 62.97 | 62.97 | +0.69 (+1.11%) | 5,321,676 |
| 16 Sep 2022 | CNY | 64.28 | 64.8 | 62.28 | 62.28 | 62.28 | -1.97 (-3.07%) | 5,524,217 |
| 15 Sep 2022 | CNY | 66.72 | 67.26 | 63.58 | 64.25 | 64.25 | -1.3 (-1.98%) | 6,711,369 |
| 14 Sep 2022 | CNY | 64.5 | 66.12 | 63.69 | 65.55 | 65.55 | +0.55 (+0.85%) | 6,157,986 |
| 13 Sep 2022 | CNY | 66 | 66.16 | 63.01 | 65 | 65 | -2.31 (-3.43%) | 8,709,992 |
| 9 Sep 2022 | CNY | 66.5 | 67.8 | 65.57 | 67.31 | 67.31 | +1.85 (+2.83%) | 4,865,016 |
| 8 Sep 2022 | CNY | 67.29 | 67.5 | 65 | 65.46 | 65.46 | -1.54 (-2.30%) | 4,651,878 |
| 7 Sep 2022 | CNY | 68.68 | 68.9 | 66.16 | 67 | 67 | -1.67 (-2.43%) | 5,656,388 |
| 6 Sep 2022 | CNY | 68 | 70.5 | 66.68 | 68.67 | 68.67 | -0.03 (-0.04%) | 6,112,844 |
| 5 Sep 2022 | CNY | 69.65 | 70.29 | 64.81 | 68.7 | 68.7 | -0.98 (-1.41%) | 12,361,481 |
| 2 Sep 2022 | CNY | 74.99 | 74.99 | 69.4 | 69.68 | 69.68 | -3.67 (-5.00%) | 10,660,349 |
| 1 Sep 2022 | CNY | 77.93 | 80.19 | 72.44 | 73.35 | 73.35 | -4.58 (-5.88%) | 7,236,893 |
| 31 Aug 2022 | CNY | 78.99 | 80.82 | 75.81 | 77.93 | 77.93 | +0.03 (+0.04%) | 6,155,209 |
| 30 Aug 2022 | CNY | 78.51 | 79.8 | 77.2 | 77.9 | 77.9 | -0.85 (-1.08%) | 2,407,410 |
| 29 Aug 2022 | CNY | 78.61 | 80.1 | 78.35 | 78.75 | 78.75 | -1.25 (-1.56%) | 2,059,497 |
| 26 Aug 2022 | CNY | 80.5 | 84.14 | 80 | 80 | 80 | 0.0 (0.0%) | 3,230,123 |
| 25 Aug 2022 | CNY | 78.02 | 81.5 | 78 | 80 | 80 | +1.11 (+1.41%) | 2,500,014 |
| 24 Aug 2022 | CNY | 79.1 | 80.9 | 78.01 | 78.89 | 78.89 | -0.45 (-0.57%) | 2,761,712 |
