| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 45.5 | 46.2 | 44.36 | 46.06 | 46.06 | +0.36 (+0.79%) | 612,613 |
| 11 Oct 2022 | CNY | 46.55 | 46.79 | 45.41 | 45.7 | 45.7 | -0.78 (-1.68%) | 488,442 |
| 10 Oct 2022 | CNY | 48.61 | 49.1 | 46.13 | 46.48 | 46.48 | -1.59 (-3.31%) | 592,292 |
| 30 Sep 2022 | CNY | 50.22 | 50.22 | 47.62 | 48.07 | 48.07 | -1.95 (-3.90%) | 706,500 |
| 29 Sep 2022 | CNY | 49.87 | 51.1 | 48.8 | 50.02 | 50.02 | +0.25 (+0.50%) | 607,917 |
| 28 Sep 2022 | CNY | 51 | 51.78 | 49.42 | 49.77 | 49.77 | -1.53 (-2.98%) | 746,862 |
| 27 Sep 2022 | CNY | 49.78 | 51.8 | 49.3 | 51.3 | 51.3 | +1.5 (+3.01%) | 820,491 |
| 26 Sep 2022 | CNY | 50.49 | 51.19 | 49.44 | 49.8 | 49.8 | -0.47 (-0.93%) | 531,474 |
| 23 Sep 2022 | CNY | 51.89 | 51.89 | 49.5 | 50.27 | 50.27 | -1.75 (-3.36%) | 632,074 |
| 22 Sep 2022 | CNY | 52.75 | 52.79 | 52.02 | 52.02 | 52.02 | -0.71 (-1.35%) | 397,200 |
| 21 Sep 2022 | CNY | 53.69 | 53.89 | 52.23 | 52.73 | 52.73 | -1.07 (-1.99%) | 297,466 |
| 20 Sep 2022 | CNY | 53.78 | 54.73 | 53.5 | 53.8 | 53.8 | +0.03 (+0.06%) | 321,100 |
| 19 Sep 2022 | CNY | 55.06 | 55.06 | 52.63 | 53.77 | 53.77 | -0.74 (-1.36%) | 319,500 |
| 16 Sep 2022 | CNY | 56.13 | 56.9 | 54.2 | 54.51 | 54.51 | -1.62 (-2.89%) | 349,900 |
| 15 Sep 2022 | CNY | 57.4 | 58.2 | 56 | 56.13 | 56.13 | -1.8 (-3.11%) | 367,648 |
| 14 Sep 2022 | CNY | 57.62 | 58.51 | 57.2 | 57.93 | 57.93 | -0.47 (-0.80%) | 250,600 |
| 13 Sep 2022 | CNY | 59.79 | 60.65 | 58.02 | 58.4 | 58.4 | -1.1 (-1.85%) | 294,500 |
| 9 Sep 2022 | CNY | 59.51 | 59.98 | 58.77 | 59.5 | 59.5 | -0.19 (-0.32%) | 139,200 |
| 8 Sep 2022 | CNY | 60.1 | 60.59 | 59.25 | 59.69 | 59.69 | -0.94 (-1.55%) | 271,200 |
| 7 Sep 2022 | CNY | 61.35 | 61.8 | 60.45 | 60.63 | 60.63 | -0.75 (-1.22%) | 162,400 |
| 6 Sep 2022 | CNY | 62.8 | 63.2 | 60.95 | 61.38 | 61.38 | -1.35 (-2.15%) | 360,597 |
| 5 Sep 2022 | CNY | 61.86 | 63.17 | 60.75 | 62.73 | 62.73 | +0.85 (+1.37%) | 257,300 |
| 2 Sep 2022 | CNY | 60.57 | 62.32 | 60.57 | 61.88 | 61.88 | +1.31 (+2.16%) | 220,197 |
| 1 Sep 2022 | CNY | 61.26 | 61.71 | 60 | 60.57 | 60.57 | -0.75 (-1.22%) | 198,020 |
| 31 Aug 2022 | CNY | 61.33 | 62.06 | 60.3 | 61.32 | 61.32 | -0.49 (-0.79%) | 209,529 |
| 30 Aug 2022 | CNY | 61.62 | 62.36 | 61.3 | 61.81 | 61.81 | -0.11 (-0.18%) | 147,474 |
| 29 Aug 2022 | CNY | 59.61 | 61.99 | 59.6 | 61.92 | 61.92 | +1.35 (+2.23%) | 250,759 |
| 26 Aug 2022 | CNY | 59.49 | 61.88 | 59.42 | 60.57 | 60.57 | +1.12 (+1.88%) | 393,124 |
| 25 Aug 2022 | CNY | 60.75 | 61.7 | 58.7 | 59.45 | 59.45 | -1.08 (-1.78%) | 323,754 |
| 24 Aug 2022 | CNY | 62.3 | 63.12 | 60.01 | 60.53 | 60.53 | -2.45 (-3.89%) | 489,200 |
