| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 37.3 | 37.3 | 35.5 | 35.69 | 35.69 | -1.61 (-4.32%) | 3,492,523 |
| 23 Sep 2022 | CNY | 38.3 | 38.6 | 36.78 | 37.3 | 37.3 | -0.97 (-2.53%) | 2,424,120 |
| 22 Sep 2022 | CNY | 38.91 | 39.53 | 38.12 | 38.27 | 38.27 | -0.89 (-2.27%) | 1,943,105 |
| 21 Sep 2022 | CNY | 40.22 | 40.22 | 39 | 39.16 | 39.16 | -0.79 (-1.98%) | 1,094,930 |
| 20 Sep 2022 | CNY | 40.61 | 41.15 | 39.62 | 39.95 | 39.95 | -0.08 (-0.20%) | 1,644,875 |
| 19 Sep 2022 | CNY | 40.94 | 41.47 | 39.49 | 40.03 | 40.03 | -0.86 (-2.10%) | 1,212,162 |
| 16 Sep 2022 | CNY | 41.19 | 41.41 | 40.35 | 40.89 | 40.89 | -0.27 (-0.66%) | 1,024,670 |
| 15 Sep 2022 | CNY | 40.89 | 41.45 | 39.35 | 41.16 | 41.16 | +0.44 (+1.08%) | 2,109,925 |
| 14 Sep 2022 | CNY | 41.7 | 42.23 | 40.02 | 40.72 | 40.72 | -1.52 (-3.60%) | 2,461,950 |
| 13 Sep 2022 | CNY | 42.66 | 43 | 41.58 | 42.24 | 42.24 | -0.16 (-0.38%) | 1,000,339 |
| 9 Sep 2022 | CNY | 42.07 | 43.03 | 41.79 | 42.4 | 42.4 | +0.11 (+0.26%) | 1,055,828 |
| 8 Sep 2022 | CNY | 44.67 | 44.85 | 42.1 | 42.29 | 42.29 | -2.21 (-4.97%) | 1,541,556 |
| 7 Sep 2022 | CNY | 43.46 | 45.67 | 42.85 | 44.5 | 44.5 | +1.12 (+2.58%) | 1,947,720 |
| 6 Sep 2022 | CNY | 41.65 | 44.29 | 41.14 | 43.38 | 43.38 | +1.73 (+4.15%) | 1,815,272 |
| 5 Sep 2022 | CNY | 40.98 | 42.25 | 40.92 | 41.65 | 41.65 | +0.15 (+0.36%) | 1,155,610 |
| 2 Sep 2022 | CNY | 41.6 | 42.4 | 41.1 | 41.5 | 41.5 | 0.0 (0.0%) | 1,165,052 |
| 1 Sep 2022 | CNY | 42.41 | 42.57 | 41.21 | 41.5 | 41.5 | -1 (-2.35%) | 2,443,344 |
| 31 Aug 2022 | CNY | 44.4 | 44.4 | 41.5 | 42.5 | 42.5 | -1.86 (-4.19%) | 3,641,903 |
| 30 Aug 2022 | CNY | 45.49 | 45.75 | 43.31 | 44.36 | 44.36 | -1.29 (-2.83%) | 3,677,839 |
| 29 Aug 2022 | CNY | 41.8 | 45.69 | 41.12 | 45.65 | 45.65 | +3.62 (+8.61%) | 4,490,956 |
| 26 Aug 2022 | CNY | 41.09 | 42.79 | 40.5 | 42.03 | 42.03 | +0.94 (+2.29%) | 3,343,045 |
| 25 Aug 2022 | CNY | 40.71 | 41.8 | 40.55 | 41.09 | 41.09 | +0.14 (+0.34%) | 2,962,165 |
| 24 Aug 2022 | CNY | 39.23 | 42 | 39.02 | 40.95 | 40.95 | +1.55 (+3.93%) | 6,205,938 |
| 23 Aug 2022 | CNY | 40.4 | 40.4 | 38.88 | 39.4 | 39.4 | -0.45 (-1.13%) | 2,692,857 |
| 22 Aug 2022 | CNY | 39.91 | 40.88 | 39.06 | 39.85 | 39.85 | +0.56 (+1.43%) | 3,406,110 |
| 19 Aug 2022 | CNY | 41.42 | 41.99 | 38.75 | 39.29 | 39.29 | -2.46 (-5.89%) | 3,995,945 |
| 18 Aug 2022 | CNY | 39.07 | 42.79 | 38.71 | 41.75 | 41.75 | +2.84 (+7.30%) | 4,339,646 |
| 17 Aug 2022 | CNY | 39.7 | 39.85 | 38.64 | 38.91 | 38.91 | -0.73 (-1.84%) | 1,281,410 |
| 16 Aug 2022 | CNY | 39.6 | 39.98 | 38.4 | 39.64 | 39.64 | +0.21 (+0.53%) | 1,893,566 |
| 15 Aug 2022 | CNY | 41.61 | 42.37 | 38.7 | 39.43 | 39.43 | -1.42 (-3.48%) | 3,907,031 |
