| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2022 | CNY | 50.1 | 53.28 | 49.51 | 52.85 | 52.85 | +2.8 (+5.59%) | 6,559,962 |
| 13 Oct 2022 | CNY | 49.39 | 51.3 | 49.38 | 50.05 | 50.05 | +0.1 (+0.20%) | 3,101,790 |
| 12 Oct 2022 | CNY | 48.72 | 50.01 | 47.78 | 49.95 | 49.95 | +0.78 (+1.59%) | 2,051,449 |
| 11 Oct 2022 | CNY | 49.33 | 49.99 | 48.07 | 49.17 | 49.17 | -0.16 (-0.32%) | 1,942,271 |
| 10 Oct 2022 | CNY | 49.91 | 51.48 | 49.15 | 49.33 | 49.33 | -0.43 (-0.86%) | 2,546,934 |
| 30 Sep 2022 | CNY | 49.25 | 50.15 | 48.75 | 49.76 | 49.76 | +0.23 (+0.46%) | 3,271,116 |
| 29 Sep 2022 | CNY | 49.6 | 50.75 | 48.85 | 49.53 | 49.53 | +0.93 (+1.91%) | 2,514,508 |
| 28 Sep 2022 | CNY | 49.8 | 49.84 | 48.4 | 48.6 | 48.6 | -0.95 (-1.92%) | 2,946,053 |
| 27 Sep 2022 | CNY | 47.07 | 49.61 | 46.58 | 49.55 | 49.55 | +2.47 (+5.25%) | 4,513,624 |
| 26 Sep 2022 | CNY | 46.9 | 48 | 46.25 | 47.08 | 47.08 | +0.17 (+0.36%) | 3,359,723 |
| 23 Sep 2022 | CNY | 45.35 | 47.3 | 45 | 46.91 | 46.91 | +1.7 (+3.76%) | 4,848,673 |
| 22 Sep 2022 | CNY | 46.16 | 46.62 | 44.52 | 45.21 | 45.21 | -1.41 (-3.02%) | 4,751,653 |
| 21 Sep 2022 | CNY | 48.27 | 48.38 | 46.13 | 46.62 | 46.62 | -1.77 (-3.66%) | 2,379,378 |
| 20 Sep 2022 | CNY | 48.57 | 49.47 | 47.72 | 48.39 | 48.39 | -0.55 (-1.12%) | 2,370,069 |
| 19 Sep 2022 | CNY | 49.58 | 50.01 | 48.4 | 48.94 | 48.94 | -0.31 (-0.63%) | 2,891,255 |
| 16 Sep 2022 | CNY | 51.53 | 52.42 | 48.78 | 49.25 | 49.25 | -2.89 (-5.54%) | 4,623,663 |
| 15 Sep 2022 | CNY | 52.84 | 54.17 | 52.01 | 52.14 | 52.14 | -0.8 (-1.51%) | 2,626,505 |
| 14 Sep 2022 | CNY | 50.71 | 53.23 | 50.51 | 52.94 | 52.94 | +1.28 (+2.48%) | 3,528,010 |
| 13 Sep 2022 | CNY | 52.48 | 52.48 | 50.5 | 51.66 | 51.66 | -0.15 (-0.29%) | 1,493,253 |
| 9 Sep 2022 | CNY | 51.31 | 52.5 | 51.31 | 51.81 | 51.81 | +0.51 (+0.99%) | 1,138,334 |
| 8 Sep 2022 | CNY | 50.8 | 51.78 | 50.15 | 51.3 | 51.3 | +0.25 (+0.49%) | 1,278,285 |
| 7 Sep 2022 | CNY | 53.29 | 53.5 | 50.9 | 51.05 | 51.05 | -1.98 (-3.73%) | 1,726,829 |
| 6 Sep 2022 | CNY | 52.36 | 53.18 | 51.7 | 53.03 | 53.03 | +1.16 (+2.24%) | 1,432,794 |
| 5 Sep 2022 | CNY | 52.23 | 52.7 | 51.12 | 51.87 | 51.87 | -0.4 (-0.77%) | 1,776,714 |
| 2 Sep 2022 | CNY | 53.25 | 54.17 | 52 | 52.27 | 52.27 | -0.93 (-1.75%) | 2,389,871 |
| 1 Sep 2022 | CNY | 53.63 | 54.67 | 53.11 | 53.2 | 53.2 | -0.2 (-0.37%) | 1,976,690 |
| 31 Aug 2022 | CNY | 52.5 | 54.19 | 52.11 | 53.4 | 53.4 | +0.78 (+1.48%) | 2,948,549 |
| 30 Aug 2022 | CNY | 53 | 53.88 | 52 | 52.62 | 52.62 | +0.4 (+0.77%) | 2,437,971 |
| 29 Aug 2022 | CNY | 51.63 | 52.88 | 51.24 | 52.22 | 52.22 | +0.1 (+0.19%) | 1,552,158 |
| 26 Aug 2022 | CNY | 50.48 | 52.67 | 50.14 | 52.12 | 52.12 | +1.63 (+3.23%) | 2,418,931 |
