| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 38.01 | 38.01 | 36.51 | 36.65 | 36.65 | -1.34 (-3.53%) | 326,400 |
| 23 Sep 2022 | CNY | 38.55 | 38.55 | 37.8 | 37.99 | 37.99 | -0.56 (-1.45%) | 214,700 |
| 22 Sep 2022 | CNY | 38.82 | 39.52 | 38.29 | 38.55 | 38.55 | -0.53 (-1.36%) | 187,600 |
| 21 Sep 2022 | CNY | 38.5 | 39.21 | 37.7 | 39.08 | 39.08 | +0.58 (+1.51%) | 252,400 |
| 20 Sep 2022 | CNY | 38.44 | 38.98 | 38.13 | 38.5 | 38.5 | +0.39 (+1.02%) | 155,500 |
| 19 Sep 2022 | CNY | 39.01 | 39.19 | 38.01 | 38.11 | 38.11 | -0.9 (-2.31%) | 308,200 |
| 16 Sep 2022 | CNY | 39.47 | 39.48 | 38.79 | 39.01 | 39.01 | -0.32 (-0.81%) | 141,400 |
| 15 Sep 2022 | CNY | 40.25 | 40.58 | 38.88 | 39.33 | 39.33 | -0.73 (-1.82%) | 421,100 |
| 14 Sep 2022 | CNY | 40.1 | 40.66 | 38.38 | 40.06 | 40.06 | -0.21 (-0.52%) | 275,100 |
| 13 Sep 2022 | CNY | 40.23 | 40.77 | 40.03 | 40.27 | 40.27 | +0.04 (+0.10%) | 233,000 |
| 9 Sep 2022 | CNY | 39.9 | 40.75 | 39.68 | 40.23 | 40.23 | +0.07 (+0.17%) | 294,600 |
| 8 Sep 2022 | CNY | 40.6 | 41.39 | 40.08 | 40.16 | 40.16 | -0.84 (-2.05%) | 481,000 |
| 7 Sep 2022 | CNY | 40.69 | 41.39 | 40.6 | 41 | 41 | -0.02 (-0.05%) | 369,300 |
| 6 Sep 2022 | CNY | 42.21 | 42.21 | 40 | 41.02 | 41.02 | -0.78 (-1.87%) | 1,143,380 |
| 5 Sep 2022 | CNY | 42.49 | 43.12 | 41.7 | 41.8 | 41.8 | -0.9 (-2.11%) | 455,100 |
| 2 Sep 2022 | CNY | 42.8 | 43.35 | 42.05 | 42.7 | 42.7 | -0.1 (-0.23%) | 512,900 |
| 1 Sep 2022 | CNY | 43.5 | 44.33 | 42 | 42.8 | 42.8 | +0.05 (+0.12%) | 890,500 |
| 31 Aug 2022 | CNY | 47.47 | 48.8 | 42.46 | 42.75 | 42.75 | -4.43 (-9.39%) | 2,112,349 |
| 30 Aug 2022 | CNY | 48.3 | 49 | 46.5 | 47.18 | 47.18 | -0.59 (-1.24%) | 1,454,455 |
| 29 Aug 2022 | CNY | 44.4 | 47.98 | 44.4 | 47.77 | 47.77 | +3.18 (+7.13%) | 2,574,080 |
| 26 Aug 2022 | CNY | 42.76 | 45.8 | 42.73 | 44.59 | 44.59 | +1.81 (+4.23%) | 1,725,796 |
| 25 Aug 2022 | CNY | 43.19 | 44.01 | 42.36 | 42.78 | 42.78 | -0.41 (-0.95%) | 1,460,990 |
| 24 Aug 2022 | CNY | 39.51 | 43.36 | 39.51 | 43.19 | 43.19 | +3.77 (+9.56%) | 2,239,000 |
| 23 Aug 2022 | CNY | 39.37 | 40.7 | 39.16 | 39.42 | 39.42 | -0.15 (-0.38%) | 297,300 |
| 22 Aug 2022 | CNY | 39.65 | 39.88 | 39.02 | 39.57 | 39.57 | +0.32 (+0.82%) | 318,800 |
| 19 Aug 2022 | CNY | 39.84 | 40.5 | 39 | 39.25 | 39.25 | -0.55 (-1.38%) | 343,800 |
| 18 Aug 2022 | CNY | 40.58 | 40.58 | 39.58 | 39.8 | 39.8 | -0.09 (-0.23%) | 251,300 |
| 17 Aug 2022 | CNY | 40.51 | 40.71 | 39.74 | 39.89 | 39.89 | -0.42 (-1.04%) | 299,800 |
| 16 Aug 2022 | CNY | 40.95 | 40.95 | 40.14 | 40.31 | 40.31 | -0.08 (-0.20%) | 237,200 |
| 15 Aug 2022 | CNY | 41.9 | 41.9 | 40 | 40.39 | 40.39 | -0.57 (-1.39%) | 577,300 |
