| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 36.33 | 36.34 | 34.85 | 35.2 | 35.2 | -1.09 (-3.00%) | 1,478,209 |
| 10 Oct 2022 | CNY | 39.04 | 39.04 | 36.11 | 36.29 | 36.29 | -2.19 (-5.69%) | 846,951 |
| 30 Sep 2022 | CNY | 39.46 | 40.48 | 38.31 | 38.48 | 38.48 | -1.69 (-4.21%) | 917,188 |
| 29 Sep 2022 | CNY | 41.88 | 41.99 | 39.35 | 40.17 | 40.17 | -0.67 (-1.64%) | 1,177,600 |
| 28 Sep 2022 | CNY | 43.19 | 44.46 | 40.71 | 40.84 | 40.84 | -2.2 (-5.11%) | 1,381,554 |
| 27 Sep 2022 | CNY | 42.73 | 44.67 | 42.3 | 43.04 | 43.04 | +0.26 (+0.61%) | 1,338,250 |
| 26 Sep 2022 | CNY | 42.48 | 44.8 | 42.01 | 42.78 | 42.78 | +0.3 (+0.71%) | 1,863,113 |
| 23 Sep 2022 | CNY | 41.14 | 44 | 41.14 | 42.48 | 42.48 | +1.33 (+3.23%) | 2,294,300 |
| 22 Sep 2022 | CNY | 38.2 | 41.79 | 38.2 | 41.15 | 41.15 | +2.68 (+6.97%) | 1,883,497 |
| 21 Sep 2022 | CNY | 38.1 | 38.94 | 36.73 | 38.47 | 38.47 | +0.57 (+1.50%) | 562,632 |
| 20 Sep 2022 | CNY | 38.06 | 38.61 | 37.65 | 37.9 | 37.9 | +0.1 (+0.26%) | 648,565 |
| 19 Sep 2022 | CNY | 38.04 | 38.93 | 37.7 | 37.8 | 37.8 | -0.49 (-1.28%) | 563,455 |
| 16 Sep 2022 | CNY | 39.57 | 39.89 | 38.2 | 38.29 | 38.29 | -1.11 (-2.82%) | 613,365 |
| 15 Sep 2022 | CNY | 41.37 | 41.37 | 38.71 | 39.4 | 39.4 | -1.48 (-3.62%) | 701,781 |
| 14 Sep 2022 | CNY | 40.7 | 41.5 | 40.06 | 40.88 | 40.88 | -0.36 (-0.87%) | 536,824 |
| 13 Sep 2022 | CNY | 41.28 | 42.74 | 40.86 | 41.24 | 41.24 | -0.04 (-0.10%) | 643,278 |
| 9 Sep 2022 | CNY | 41.6 | 41.6 | 39.92 | 41.28 | 41.28 | -0.13 (-0.31%) | 822,472 |
| 8 Sep 2022 | CNY | 43.16 | 43.86 | 40.82 | 41.41 | 41.41 | -1.85 (-4.28%) | 1,208,754 |
| 7 Sep 2022 | CNY | 42.62 | 44.45 | 42.14 | 43.26 | 43.26 | +0.64 (+1.50%) | 1,537,252 |
| 6 Sep 2022 | CNY | 42.11 | 43.3 | 41.5 | 42.62 | 42.62 | +0.02 (+0.05%) | 907,359 |
| 5 Sep 2022 | CNY | 43.4 | 43.8 | 41.99 | 42.6 | 42.6 | -0.37 (-0.86%) | 835,220 |
| 2 Sep 2022 | CNY | 43.88 | 43.97 | 41.38 | 42.97 | 42.97 | +0.37 (+0.87%) | 1,032,503 |
| 1 Sep 2022 | CNY | 43.58 | 44.14 | 41.9 | 42.6 | 42.6 | -1.07 (-2.45%) | 1,164,681 |
| 31 Aug 2022 | CNY | 46.28 | 46.51 | 43 | 43.67 | 43.67 | -2.87 (-6.17%) | 1,089,829 |
| 30 Aug 2022 | CNY | 49.36 | 49.36 | 46.28 | 46.54 | 46.54 | -1.68 (-3.48%) | 889,901 |
| 29 Aug 2022 | CNY | 46.68 | 49.46 | 45.66 | 48.22 | 48.22 | +1.63 (+3.50%) | 1,434,896 |
| 26 Aug 2022 | CNY | 49.75 | 49.75 | 46.38 | 46.59 | 46.59 | -2.25 (-4.61%) | 1,499,016 |
| 25 Aug 2022 | CNY | 50.03 | 50.92 | 47.75 | 48.84 | 48.84 | -1.19 (-2.38%) | 1,876,296 |
| 24 Aug 2022 | CNY | 54.32 | 54.6 | 50 | 50.03 | 50.03 | -4.29 (-7.90%) | 1,780,567 |
| 23 Aug 2022 | CNY | 55 | 57.18 | 53.83 | 54.32 | 54.32 | -0.13 (-0.24%) | 1,374,128 |
