| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 32.26 | 36 | 31.58 | 35.61 | 35.61 | +2.87 (+8.77%) | 11,251,799 |
| 11 Oct 2022 | CNY | 34.65 | 34.76 | 32.2 | 32.74 | 32.74 | -3 (-8.39%) | 15,380,831 |
| 10 Oct 2022 | CNY | 39.5 | 39.5 | 35.74 | 35.74 | 35.74 | -3.97 (-10.00%) | 8,077,411 |
| 30 Sep 2022 | CNY | 42.49 | 42.93 | 39.59 | 39.71 | 39.71 | -3.03 (-7.09%) | 8,786,604 |
| 29 Sep 2022 | CNY | 43.01 | 43.78 | 42.5 | 42.74 | 42.74 | -0.37 (-0.86%) | 4,220,833 |
| 28 Sep 2022 | CNY | 43.78 | 44.63 | 43 | 43.11 | 43.11 | -1.04 (-2.36%) | 6,635,643 |
| 27 Sep 2022 | CNY | 42.03 | 45.05 | 42.03 | 44.15 | 44.15 | +1.55 (+3.64%) | 10,208,556 |
| 26 Sep 2022 | CNY | 42 | 43.5 | 41.82 | 42.6 | 42.6 | -0.2 (-0.47%) | 7,440,743 |
| 23 Sep 2022 | CNY | 41.9 | 42.85 | 41 | 42.8 | 42.8 | +0.61 (+1.45%) | 8,166,455 |
| 22 Sep 2022 | CNY | 40.37 | 42.28 | 40 | 42.19 | 42.19 | +1.56 (+3.84%) | 8,796,071 |
| 21 Sep 2022 | CNY | 42.05 | 42.48 | 40.61 | 40.63 | 40.63 | -1.41 (-3.35%) | 6,442,496 |
| 20 Sep 2022 | CNY | 41.51 | 42.47 | 40.36 | 42.04 | 42.04 | +0.99 (+2.41%) | 7,215,812 |
| 19 Sep 2022 | CNY | 41.18 | 43.5 | 40.88 | 41.05 | 41.05 | -0.13 (-0.32%) | 11,762,276 |
| 16 Sep 2022 | CNY | 39.54 | 42.22 | 39.33 | 41.18 | 41.18 | +1.53 (+3.86%) | 14,264,395 |
| 15 Sep 2022 | CNY | 41.09 | 41.5 | 38.92 | 39.65 | 39.65 | -1.35 (-3.29%) | 7,637,448 |
| 14 Sep 2022 | CNY | 39.63 | 41.39 | 39.55 | 41 | 41 | +0.57 (+1.41%) | 7,192,846 |
| 13 Sep 2022 | CNY | 40.34 | 42.29 | 40.2 | 40.43 | 40.43 | +0.09 (+0.22%) | 6,143,499 |
| 9 Sep 2022 | CNY | 40.5 | 40.67 | 39.08 | 40.34 | 40.34 | +0.27 (+0.67%) | 6,002,598 |
| 8 Sep 2022 | CNY | 39.49 | 42.33 | 39.01 | 40.07 | 40.07 | +1.1 (+2.82%) | 13,478,032 |
| 7 Sep 2022 | CNY | 37.34 | 39.18 | 37.13 | 38.97 | 38.97 | +1.84 (+4.96%) | 9,240,132 |
| 6 Sep 2022 | CNY | 36.55 | 37.18 | 35.82 | 37.13 | 37.13 | +0.63 (+1.73%) | 5,380,168 |
| 5 Sep 2022 | CNY | 36.24 | 36.95 | 35.56 | 36.5 | 36.5 | +0.48 (+1.33%) | 4,944,900 |
| 2 Sep 2022 | CNY | 36.12 | 36.38 | 35.46 | 36.02 | 36.02 | +0.52 (+1.46%) | 6,063,191 |
| 1 Sep 2022 | CNY | 38.24 | 38.87 | 35.38 | 35.5 | 35.5 | -2.51 (-6.60%) | 9,827,954 |
| 31 Aug 2022 | CNY | 37.7 | 38.8 | 37.12 | 38.01 | 38.01 | -1.07 (-2.74%) | 6,083,794 |
| 30 Aug 2022 | CNY | 38.18 | 39.4 | 38.1 | 39.08 | 39.08 | +0.79 (+2.06%) | 5,433,229 |
| 29 Aug 2022 | CNY | 37.97 | 38.99 | 37.4 | 38.29 | 38.29 | +0.05 (+0.13%) | 4,882,794 |
| 26 Aug 2022 | CNY | 39.1 | 39.42 | 38.05 | 38.24 | 38.24 | -0.72 (-1.85%) | 4,124,600 |
| 25 Aug 2022 | CNY | 39.94 | 40.2 | 38.45 | 38.96 | 38.96 | -0.88 (-2.21%) | 5,871,977 |
| 24 Aug 2022 | CNY | 43 | 43.22 | 39.68 | 39.84 | 39.84 | -3.26 (-7.56%) | 10,399,744 |
