| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2022 | CNY | 55.3 | 55.75 | 52.01 | 52.3 | 52.3 | -2.6 (-4.74%) | 663,689 |
| 27 Sep 2022 | CNY | 53.95 | 55.2 | 53.55 | 54.9 | 54.9 | +1.45 (+2.71%) | 497,131 |
| 26 Sep 2022 | CNY | 53.6 | 54.12 | 52.75 | 53.45 | 53.45 | +0.02 (+0.04%) | 402,664 |
| 23 Sep 2022 | CNY | 55.09 | 55.32 | 52.7 | 53.43 | 53.43 | -2.12 (-3.82%) | 692,618 |
| 22 Sep 2022 | CNY | 54.54 | 56.21 | 54.06 | 55.55 | 55.55 | +0.91 (+1.67%) | 737,389 |
| 21 Sep 2022 | CNY | 54.02 | 55.26 | 53.08 | 54.64 | 54.64 | -0.07 (-0.13%) | 493,703 |
| 20 Sep 2022 | CNY | 54.09 | 55.17 | 53.55 | 54.71 | 54.71 | +1.21 (+2.26%) | 672,341 |
| 19 Sep 2022 | CNY | 56.22 | 56.68 | 53.19 | 53.5 | 53.5 | -2.72 (-4.84%) | 847,584 |
| 16 Sep 2022 | CNY | 56.48 | 57.5 | 56.1 | 56.22 | 56.22 | -0.53 (-0.93%) | 569,929 |
| 15 Sep 2022 | CNY | 59.93 | 59.95 | 56.13 | 56.75 | 56.75 | -2.92 (-4.89%) | 1,117,700 |
| 14 Sep 2022 | CNY | 57.75 | 60.23 | 57.68 | 59.67 | 59.67 | +0.91 (+1.55%) | 1,015,855 |
| 13 Sep 2022 | CNY | 57.98 | 59.8 | 57.94 | 58.76 | 58.76 | +0.76 (+1.31%) | 786,170 |
| 9 Sep 2022 | CNY | 59.1 | 59.1 | 57.4 | 58 | 58 | -1.09 (-1.84%) | 1,110,832 |
| 8 Sep 2022 | CNY | 61.37 | 61.37 | 58.5 | 59.09 | 59.09 | -2.39 (-3.89%) | 1,282,989 |
| 7 Sep 2022 | CNY | 61.25 | 62.76 | 60.78 | 61.48 | 61.48 | +0.25 (+0.41%) | 1,472,316 |
| 6 Sep 2022 | CNY | 61.9 | 62.08 | 60.16 | 61.23 | 61.23 | -0.11 (-0.18%) | 697,995 |
| 5 Sep 2022 | CNY | 62.5 | 62.5 | 59.8 | 61.34 | 61.34 | -0.35 (-0.57%) | 821,759 |
| 2 Sep 2022 | CNY | 59.87 | 63.18 | 59.87 | 61.69 | 61.69 | +1.79 (+2.99%) | 1,093,415 |
| 1 Sep 2022 | CNY | 60.1 | 61.35 | 59 | 59.9 | 59.9 | +0.7 (+1.18%) | 920,008 |
| 31 Aug 2022 | CNY | 61.35 | 62.4 | 59.11 | 59.2 | 59.2 | -2.66 (-4.30%) | 1,025,938 |
| 30 Aug 2022 | CNY | 61.04 | 63.5 | 60.59 | 61.86 | 61.86 | -2.6 (-4.03%) | 1,488,854 |
| 29 Aug 2022 | CNY | 62.21 | 65.68 | 61.84 | 64.46 | 64.46 | +0.84 (+1.32%) | 787,112 |
| 26 Aug 2022 | CNY | 65 | 65.86 | 63.6 | 63.62 | 63.62 | -0.98 (-1.52%) | 873,195 |
| 25 Aug 2022 | CNY | 66.01 | 67.22 | 64 | 64.6 | 64.6 | -1.99 (-2.99%) | 1,642,537 |
| 24 Aug 2022 | CNY | 73.16 | 73.88 | 66.48 | 66.59 | 66.59 | -5.96 (-8.22%) | 2,384,768 |
| 23 Aug 2022 | CNY | 73.6 | 75.43 | 71.87 | 72.55 | 72.55 | -1.03 (-1.40%) | 1,478,832 |
| 22 Aug 2022 | CNY | 76.3 | 77.08 | 71.99 | 73.58 | 73.58 | -4.42 (-5.67%) | 2,061,942 |
| 19 Aug 2022 | CNY | 75.55 | 82.8 | 75.49 | 78 | 78 | +2.49 (+3.30%) | 2,909,394 |
| 18 Aug 2022 | CNY | 74.35 | 76.31 | 72.7 | 75.51 | 75.51 | +0.61 (+0.81%) | 1,754,894 |
| 17 Aug 2022 | CNY | 75.49 | 77.47 | 73.9 | 74.9 | 74.9 | -0.12 (-0.16%) | 1,331,695 |
