| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 40.46 | 43.13 | 40.3 | 42.8 | 42.8 | +2.54 (+6.31%) | 12,271,735 |
| 11 Oct 2022 | CNY | 37.3 | 40.26 | 36.37 | 40.26 | 40.26 | +3.66 (+10.00%) | 6,787,465 |
| 10 Oct 2022 | CNY | 36.68 | 38.09 | 36.1 | 36.6 | 36.6 | 0.0 (0.0%) | 3,996,307 |
| 30 Sep 2022 | CNY | 37.23 | 37.47 | 36.6 | 36.6 | 36.6 | -0.87 (-2.32%) | 2,581,470 |
| 29 Sep 2022 | CNY | 38.22 | 38.46 | 37.37 | 37.47 | 37.47 | -0.26 (-0.69%) | 2,984,640 |
| 28 Sep 2022 | CNY | 39.66 | 39.81 | 37.69 | 37.73 | 37.73 | -2.1 (-5.27%) | 3,470,800 |
| 27 Sep 2022 | CNY | 39.36 | 39.97 | 38.96 | 39.83 | 39.83 | +0.5 (+1.27%) | 2,353,929 |
| 26 Sep 2022 | CNY | 39.9 | 40.43 | 38.81 | 39.33 | 39.33 | -0.53 (-1.33%) | 2,819,276 |
| 23 Sep 2022 | CNY | 41.03 | 41.19 | 39.18 | 39.86 | 39.86 | -1.06 (-2.59%) | 2,887,332 |
| 22 Sep 2022 | CNY | 39.98 | 41.35 | 39.41 | 40.92 | 40.92 | +0.62 (+1.54%) | 2,648,376 |
| 21 Sep 2022 | CNY | 41.04 | 41.79 | 40.08 | 40.3 | 40.3 | -0.68 (-1.66%) | 2,767,208 |
| 20 Sep 2022 | CNY | 40.84 | 41.88 | 40.36 | 40.98 | 40.98 | +0.46 (+1.14%) | 3,885,820 |
| 19 Sep 2022 | CNY | 40.12 | 41.97 | 39.02 | 40.52 | 40.52 | +1.01 (+2.56%) | 4,400,128 |
| 16 Sep 2022 | CNY | 41.08 | 41.57 | 39.51 | 39.51 | 39.51 | -1.57 (-3.82%) | 3,476,463 |
| 15 Sep 2022 | CNY | 43 | 43.25 | 40 | 41.08 | 41.08 | -1.82 (-4.24%) | 4,463,066 |
| 14 Sep 2022 | CNY | 43.02 | 43.55 | 42.45 | 42.9 | 42.9 | -1 (-2.28%) | 2,540,077 |
| 13 Sep 2022 | CNY | 43.59 | 44.15 | 42.38 | 43.9 | 43.9 | +0.3 (+0.69%) | 4,687,264 |
| 9 Sep 2022 | CNY | 44.44 | 44.8 | 43.12 | 43.6 | 43.6 | -0.65 (-1.47%) | 4,844,639 |
| 8 Sep 2022 | CNY | 46.21 | 46.28 | 44.11 | 44.25 | 44.25 | -1.63 (-3.55%) | 3,788,640 |
| 7 Sep 2022 | CNY | 45.05 | 47.25 | 45.01 | 45.88 | 45.88 | +0.28 (+0.61%) | 4,394,910 |
| 6 Sep 2022 | CNY | 44.55 | 45.88 | 44.06 | 45.6 | 45.6 | +1.37 (+3.10%) | 4,475,727 |
| 5 Sep 2022 | CNY | 44.51 | 45.28 | 43.72 | 44.23 | 44.23 | -0.52 (-1.16%) | 3,444,828 |
| 2 Sep 2022 | CNY | 43.44 | 45.59 | 43.01 | 44.75 | 44.75 | +1.83 (+4.26%) | 5,722,860 |
| 1 Sep 2022 | CNY | 44.03 | 44.48 | 42.78 | 42.92 | 42.92 | -0.38 (-0.88%) | 4,694,986 |
| 31 Aug 2022 | CNY | 44.95 | 46.3 | 43.05 | 43.3 | 43.3 | -1.81 (-4.01%) | 6,762,351 |
| 30 Aug 2022 | CNY | 47.2 | 47.8 | 44.65 | 45.11 | 45.11 | -2.08 (-4.41%) | 6,062,269 |
| 29 Aug 2022 | CNY | 47.09 | 47.85 | 46.3 | 47.19 | 47.19 | -1.32 (-2.72%) | 4,686,716 |
| 26 Aug 2022 | CNY | 47.34 | 50.44 | 46.86 | 48.51 | 48.51 | +1.79 (+3.83%) | 6,413,747 |
| 25 Aug 2022 | CNY | 48.1 | 48.96 | 45.91 | 46.72 | 46.72 | -1.78 (-3.67%) | 4,663,985 |
| 24 Aug 2022 | CNY | 51.38 | 51.95 | 48.17 | 48.5 | 48.5 | -2.89 (-5.62%) | 5,765,419 |
