| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 53.86 | 57.8 | 52.86 | 57.74 | 57.74 | +3.64 (+6.73%) | 962,920 |
| 11 Oct 2022 | CNY | 54.98 | 55.59 | 53.52 | 54.1 | 54.1 | -1.1 (-1.99%) | 928,793 |
| 10 Oct 2022 | CNY | 58.2 | 58.69 | 53.4 | 55.2 | 55.2 | -2.8 (-4.83%) | 1,106,076 |
| 30 Sep 2022 | CNY | 61.67 | 61.68 | 56.25 | 58 | 58 | -3.68 (-5.97%) | 1,681,529 |
| 29 Sep 2022 | CNY | 61.1 | 61.69 | 60.07 | 61.68 | 61.68 | +0.63 (+1.03%) | 867,663 |
| 28 Sep 2022 | CNY | 61.95 | 62 | 60.04 | 61.05 | 61.05 | -0.43 (-0.70%) | 789,924 |
| 27 Sep 2022 | CNY | 61.99 | 62 | 60.15 | 61.48 | 61.48 | +0.01 (+0.02%) | 613,782 |
| 26 Sep 2022 | CNY | 61.51 | 62.26 | 60 | 61.47 | 61.47 | -0.41 (-0.66%) | 668,764 |
| 23 Sep 2022 | CNY | 63.3 | 63.95 | 58.68 | 61.88 | 61.88 | -1 (-1.59%) | 1,477,278 |
| 22 Sep 2022 | CNY | 61.3 | 63.56 | 60.5 | 62.88 | 62.88 | +1.6 (+2.61%) | 981,111 |
| 21 Sep 2022 | CNY | 62 | 63.16 | 61 | 61.28 | 61.28 | -1.7 (-2.70%) | 789,830 |
| 20 Sep 2022 | CNY | 60.71 | 63.2 | 60.39 | 62.98 | 62.98 | +2.28 (+3.76%) | 1,093,329 |
| 19 Sep 2022 | CNY | 60.5 | 62.29 | 59.31 | 60.7 | 60.7 | +0.48 (+0.80%) | 1,008,470 |
| 16 Sep 2022 | CNY | 60.99 | 62.41 | 59.97 | 60.22 | 60.22 | -0.77 (-1.26%) | 657,474 |
| 15 Sep 2022 | CNY | 64.76 | 64.9 | 60.63 | 60.99 | 60.99 | -3.13 (-4.88%) | 1,440,047 |
| 14 Sep 2022 | CNY | 65.48 | 66.2 | 63.83 | 64.12 | 64.12 | -1.88 (-2.85%) | 885,957 |
| 13 Sep 2022 | CNY | 65.99 | 66.48 | 63.3 | 66 | 66 | +0.5 (+0.76%) | 1,177,604 |
| 9 Sep 2022 | CNY | 66.23 | 66.5 | 64.55 | 65.5 | 65.5 | -1.1 (-1.65%) | 863,291 |
| 8 Sep 2022 | CNY | 66.7 | 67.47 | 65.16 | 66.6 | 66.6 | -0.28 (-0.42%) | 716,609 |
| 7 Sep 2022 | CNY | 66.99 | 68.2 | 65.98 | 66.88 | 66.88 | +0.38 (+0.57%) | 968,609 |
| 6 Sep 2022 | CNY | 65.4 | 67.5 | 63.36 | 66.5 | 66.5 | +0.7 (+1.06%) | 1,262,274 |
| 5 Sep 2022 | CNY | 65.23 | 68.54 | 64.2 | 65.8 | 65.8 | -0.2 (-0.30%) | 1,018,731 |
| 2 Sep 2022 | CNY | 63.6 | 66.61 | 63.6 | 66 | 66 | +1.5 (+2.33%) | 1,387,279 |
| 1 Sep 2022 | CNY | 64.5 | 67.2 | 62.5 | 64.5 | 64.5 | -0.02 (-0.03%) | 1,491,527 |
| 31 Aug 2022 | CNY | 71.22 | 71.22 | 63.03 | 64.52 | 64.52 | -6.84 (-9.59%) | 2,418,318 |
| 30 Aug 2022 | CNY | 71.1 | 72.3 | 68.8 | 71.36 | 71.36 | +0.26 (+0.37%) | 1,358,587 |
| 29 Aug 2022 | CNY | 69 | 72 | 66.88 | 71.1 | 71.1 | +1.52 (+2.18%) | 1,840,572 |
| 26 Aug 2022 | CNY | 69.3 | 70.68 | 66.3 | 69.58 | 69.58 | +0.8 (+1.16%) | 1,491,075 |
| 25 Aug 2022 | CNY | 68.77 | 69.9 | 66.65 | 68.78 | 68.78 | -0.01 (-0.01%) | 941,314 |
| 24 Aug 2022 | CNY | 71.42 | 72.2 | 67.33 | 68.79 | 68.79 | -3.57 (-4.93%) | 1,447,123 |
