| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 59.28 | 60.33 | 59.28 | 59.42 | 59.42 | -0.79 (-1.31%) | 592,100 |
| 23 Sep 2022 | CNY | 60.94 | 61.3 | 59.37 | 60.21 | 60.21 | -0.73 (-1.20%) | 1,063,250 |
| 22 Sep 2022 | CNY | 59.98 | 61.97 | 59.9 | 60.94 | 60.94 | +0.93 (+1.55%) | 1,129,700 |
| 21 Sep 2022 | CNY | 59.68 | 60.88 | 59.2 | 60.01 | 60.01 | +0.21 (+0.35%) | 743,866 |
| 20 Sep 2022 | CNY | 59.79 | 60.3 | 59.22 | 59.8 | 59.8 | +0.07 (+0.12%) | 612,806 |
| 19 Sep 2022 | CNY | 59.98 | 60.89 | 59.6 | 59.73 | 59.73 | -1.27 (-2.08%) | 718,450 |
| 16 Sep 2022 | CNY | 60.14 | 61.38 | 59.03 | 61 | 61 | +1.18 (+1.97%) | 1,215,247 |
| 15 Sep 2022 | CNY | 60.55 | 61.51 | 59 | 59.82 | 59.82 | -1.19 (-1.95%) | 1,200,978 |
| 14 Sep 2022 | CNY | 62.2 | 62.2 | 60.7 | 61.01 | 61.01 | -1.94 (-3.08%) | 833,200 |
| 13 Sep 2022 | CNY | 61.58 | 64.31 | 61.55 | 62.95 | 62.95 | +1.37 (+2.22%) | 1,495,532 |
| 9 Sep 2022 | CNY | 60.23 | 61.58 | 59.41 | 61.58 | 61.58 | +0.95 (+1.57%) | 1,430,402 |
| 8 Sep 2022 | CNY | 61.87 | 61.87 | 59.38 | 60.63 | 60.63 | -0.76 (-1.24%) | 1,589,200 |
| 7 Sep 2022 | CNY | 62.35 | 62.69 | 60.59 | 61.39 | 61.39 | -0.96 (-1.54%) | 1,242,950 |
| 6 Sep 2022 | CNY | 64.81 | 64.99 | 62.3 | 62.35 | 62.35 | -1.6 (-2.50%) | 2,574,887 |
| 5 Sep 2022 | CNY | 58.22 | 64.53 | 58.22 | 63.95 | 63.95 | +5.29 (+9.02%) | 3,919,170 |
| 2 Sep 2022 | CNY | 57.51 | 59.03 | 57.38 | 58.66 | 58.66 | +0.74 (+1.28%) | 1,175,078 |
| 1 Sep 2022 | CNY | 58.26 | 58.26 | 57.28 | 57.92 | 57.92 | -0.07 (-0.12%) | 1,209,400 |
| 31 Aug 2022 | CNY | 58.22 | 58.6 | 57.31 | 57.99 | 57.99 | -0.19 (-0.33%) | 1,086,699 |
| 30 Aug 2022 | CNY | 58.36 | 58.49 | 57.13 | 58.18 | 58.18 | +0.68 (+1.18%) | 972,231 |
| 29 Aug 2022 | CNY | 58 | 58.8 | 57.09 | 57.5 | 57.5 | -1.09 (-1.86%) | 1,173,800 |
| 26 Aug 2022 | CNY | 57.43 | 59.88 | 57.1 | 58.59 | 58.59 | +1.13 (+1.97%) | 1,431,942 |
| 25 Aug 2022 | CNY | 57.58 | 57.59 | 56.59 | 57.46 | 57.46 | +0.02 (+0.03%) | 1,327,828 |
| 24 Aug 2022 | CNY | 59.38 | 59.38 | 56.51 | 57.44 | 57.44 | -1.57 (-2.66%) | 1,938,950 |
| 23 Aug 2022 | CNY | 60.11 | 60.9 | 58.72 | 59.01 | 59.01 | -1.14 (-1.90%) | 931,200 |
| 22 Aug 2022 | CNY | 59.18 | 61 | 59 | 60.15 | 60.15 | +1.02 (+1.73%) | 1,141,277 |
| 19 Aug 2022 | CNY | 59.7 | 59.93 | 59.13 | 59.13 | 59.13 | -0.8 (-1.33%) | 722,200 |
| 18 Aug 2022 | CNY | 60.64 | 60.64 | 59.38 | 59.93 | 59.93 | -0.73 (-1.20%) | 1,107,749 |
| 17 Aug 2022 | CNY | 60.97 | 61.09 | 59.6 | 60.66 | 60.66 | -0.27 (-0.44%) | 720,900 |
| 16 Aug 2022 | CNY | 60.81 | 61.29 | 60.4 | 60.93 | 60.93 | +0.38 (+0.63%) | 875,000 |
| 15 Aug 2022 | CNY | 61.6 | 62.2 | 60.35 | 60.55 | 60.55 | -1.35 (-2.18%) | 1,404,200 |
