| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 49.58 | 50.5 | 48 | 49.16 | 49.16 | +0.03 (+0.06%) | 1,563,184 |
| 26 Sep 2022 | CNY | 49 | 49.99 | 47.7 | 49.13 | 49.13 | -0.02 (-0.04%) | 1,820,040 |
| 23 Sep 2022 | CNY | 50.8 | 50.81 | 48.18 | 49.15 | 49.15 | -1.15 (-2.29%) | 1,930,784 |
| 22 Sep 2022 | CNY | 51.42 | 51.9 | 49.87 | 50.3 | 50.3 | -1.07 (-2.08%) | 2,160,414 |
| 21 Sep 2022 | CNY | 53.59 | 54 | 51.25 | 51.37 | 51.37 | -2.31 (-4.30%) | 1,576,120 |
| 20 Sep 2022 | CNY | 52.78 | 55.39 | 52.24 | 53.68 | 53.68 | +0.88 (+1.67%) | 2,478,998 |
| 19 Sep 2022 | CNY | 50.67 | 53.83 | 50.66 | 52.8 | 52.8 | +1.94 (+3.81%) | 2,301,451 |
| 16 Sep 2022 | CNY | 51.5 | 52.52 | 50.7 | 50.86 | 50.86 | -1.14 (-2.19%) | 1,908,829 |
| 15 Sep 2022 | CNY | 56.96 | 57.21 | 51.49 | 52 | 52 | -5.21 (-9.11%) | 3,667,135 |
| 14 Sep 2022 | CNY | 58.44 | 59 | 56.2 | 57.21 | 57.21 | -2.98 (-4.95%) | 2,437,040 |
| 13 Sep 2022 | CNY | 62.36 | 63.76 | 59.81 | 60.19 | 60.19 | -0.93 (-1.52%) | 2,689,068 |
| 9 Sep 2022 | CNY | 64.7 | 64.7 | 60.77 | 61.12 | 61.12 | -4.57 (-6.96%) | 4,720,886 |
| 8 Sep 2022 | CNY | 74.5 | 74.5 | 63.66 | 65.69 | 65.69 | -4.8 (-6.81%) | 8,764,187 |
| 7 Sep 2022 | CNY | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | +6.41 (+10.00%) | 1,233,356 |
| 6 Sep 2022 | CNY | 61.92 | 64.2 | 59.5 | 64.08 | 64.08 | +2.5 (+4.06%) | 3,672,429 |
| 5 Sep 2022 | CNY | 61.97 | 63 | 60.21 | 61.58 | 61.58 | -0.35 (-0.57%) | 2,437,474 |
| 2 Sep 2022 | CNY | 58.77 | 61.98 | 56.69 | 61.93 | 61.93 | +3.74 (+6.43%) | 3,263,576 |
| 1 Sep 2022 | CNY | 56.32 | 59.31 | 55.83 | 58.19 | 58.19 | -0.09 (-0.15%) | 2,699,043 |
| 31 Aug 2022 | CNY | 64.69 | 65.5 | 58.28 | 58.28 | 58.28 | -6.48 (-10.01%) | 3,966,210 |
| 30 Aug 2022 | CNY | 66 | 66.6 | 62.1 | 64.76 | 64.76 | -1.24 (-1.88%) | 4,482,337 |
| 29 Aug 2022 | CNY | 60.5 | 66 | 59.03 | 66 | 66 | +6 (+10%) | 6,410,363 |
| 26 Aug 2022 | CNY | 61.3 | 62.5 | 59.29 | 60 | 60 | -1.21 (-1.98%) | 833,508 |
| 25 Aug 2022 | CNY | 62.4 | 62.96 | 60 | 61.21 | 61.21 | -0.78 (-1.26%) | 1,767,045 |
| 24 Aug 2022 | CNY | 65.58 | 65.71 | 59.97 | 61.99 | 61.99 | -3.59 (-5.47%) | 2,706,600 |
| 23 Aug 2022 | CNY | 64.9 | 67.81 | 63.28 | 65.58 | 65.58 | +0.72 (+1.11%) | 1,519,636 |
| 22 Aug 2022 | CNY | 63.52 | 66.5 | 62.4 | 64.86 | 64.86 | +1.79 (+2.84%) | 1,852,811 |
| 19 Aug 2022 | CNY | 63.65 | 65.43 | 61.62 | 63.07 | 63.07 | +0.16 (+0.25%) | 1,524,500 |
| 18 Aug 2022 | CNY | 63.37 | 64.33 | 62.13 | 62.91 | 62.91 | -0.29 (-0.46%) | 1,282,789 |
| 17 Aug 2022 | CNY | 64.99 | 65.44 | 62.94 | 63.2 | 63.2 | -1.67 (-2.57%) | 1,561,416 |
| 16 Aug 2022 | CNY | 63.63 | 66 | 62.4 | 64.87 | 64.87 | +0.59 (+0.92%) | 1,961,716 |
