| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 37.96 | 37.96 | 35.44 | 36 | 36 | -0.56 (-1.53%) | 516,811 |
| 10 Oct 2022 | CNY | 37.19 | 39.01 | 36 | 36.56 | 36.56 | -0.4 (-1.08%) | 829,464 |
| 30 Sep 2022 | CNY | 40 | 40 | 36.93 | 36.96 | 36.96 | -2.78 (-7.00%) | 1,088,242 |
| 29 Sep 2022 | CNY | 41.05 | 41.1 | 39.68 | 39.74 | 39.74 | -1.36 (-3.31%) | 586,660 |
| 28 Sep 2022 | CNY | 41 | 41.78 | 39.9 | 41.1 | 41.1 | -0.6 (-1.44%) | 750,284 |
| 27 Sep 2022 | CNY | 40.43 | 41.88 | 40.4 | 41.7 | 41.7 | +1.59 (+3.96%) | 537,887 |
| 26 Sep 2022 | CNY | 41.11 | 41.38 | 39.67 | 40.11 | 40.11 | -0.74 (-1.81%) | 460,103 |
| 23 Sep 2022 | CNY | 41.46 | 42.19 | 39.7 | 40.85 | 40.85 | -0.65 (-1.57%) | 652,285 |
| 22 Sep 2022 | CNY | 42.06 | 42.2 | 40.79 | 41.5 | 41.5 | 0.0 (0.0%) | 467,238 |
| 21 Sep 2022 | CNY | 41.05 | 42.58 | 40.58 | 41.5 | 41.5 | -0.05 (-0.12%) | 508,755 |
| 20 Sep 2022 | CNY | 40.58 | 42.2 | 40.58 | 41.55 | 41.55 | +0.99 (+2.44%) | 427,455 |
| 19 Sep 2022 | CNY | 41.01 | 42.66 | 40.2 | 40.56 | 40.56 | -0.89 (-2.15%) | 441,905 |
| 16 Sep 2022 | CNY | 41.5 | 42.7 | 41.18 | 41.45 | 41.45 | -0.06 (-0.14%) | 648,442 |
| 15 Sep 2022 | CNY | 43.85 | 44.78 | 41.3 | 41.51 | 41.51 | -2.67 (-6.04%) | 1,189,644 |
| 14 Sep 2022 | CNY | 44.45 | 45.49 | 43.33 | 44.18 | 44.18 | -1.11 (-2.45%) | 1,071,089 |
| 13 Sep 2022 | CNY | 45.28 | 46.97 | 44.88 | 45.29 | 45.29 | -0.37 (-0.81%) | 529,547 |
| 9 Sep 2022 | CNY | 46.38 | 46.9 | 45.06 | 45.66 | 45.66 | -1.06 (-2.27%) | 452,805 |
| 8 Sep 2022 | CNY | 49.5 | 50.56 | 46.5 | 46.72 | 46.72 | -2.57 (-5.21%) | 1,137,854 |
| 7 Sep 2022 | CNY | 45.76 | 49.99 | 45.56 | 49.29 | 49.29 | +3.53 (+7.71%) | 1,919,477 |
| 6 Sep 2022 | CNY | 45.52 | 46.6 | 44.57 | 45.76 | 45.76 | +0.57 (+1.26%) | 664,565 |
| 5 Sep 2022 | CNY | 46.88 | 47.3 | 44.65 | 45.19 | 45.19 | -1.73 (-3.69%) | 1,010,514 |
| 2 Sep 2022 | CNY | 45.02 | 48.9 | 45.02 | 46.92 | 46.92 | +1.25 (+2.74%) | 1,325,986 |
| 1 Sep 2022 | CNY | 44.97 | 46.6 | 44.7 | 45.67 | 45.67 | +0.08 (+0.18%) | 741,427 |
| 31 Aug 2022 | CNY | 46.5 | 46.9 | 43.91 | 45.59 | 45.59 | -0.98 (-2.10%) | 1,468,003 |
| 30 Aug 2022 | CNY | 47.04 | 48.13 | 46.33 | 46.57 | 46.57 | -0.57 (-1.21%) | 941,090 |
| 29 Aug 2022 | CNY | 46.14 | 48.43 | 45.68 | 47.14 | 47.14 | +0.93 (+2.01%) | 963,073 |
| 26 Aug 2022 | CNY | 47.72 | 49 | 46.07 | 46.21 | 46.21 | -1.49 (-3.12%) | 871,171 |
| 25 Aug 2022 | CNY | 49.71 | 49.88 | 46.68 | 47.7 | 47.7 | -1.2 (-2.45%) | 1,281,490 |
| 24 Aug 2022 | CNY | 52 | 52.87 | 48.46 | 48.9 | 48.9 | -3.1 (-5.96%) | 1,470,741 |
| 23 Aug 2022 | CNY | 49.1 | 53.77 | 49.01 | 52 | 52 | +2.32 (+4.67%) | 1,659,177 |
