| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 56.01 | 60.77 | 55.73 | 60.66 | 60.66 | +4.17 (+7.38%) | 1,564,579 |
| 11 Oct 2022 | CNY | 56.9 | 58.27 | 56.14 | 56.49 | 56.49 | -1 (-1.74%) | 1,086,343 |
| 10 Oct 2022 | CNY | 60.01 | 61.63 | 56.68 | 57.49 | 57.49 | -2.71 (-4.50%) | 1,574,102 |
| 30 Sep 2022 | CNY | 61.03 | 62.9 | 60.15 | 60.2 | 60.2 | -0.8 (-1.31%) | 1,336,667 |
| 29 Sep 2022 | CNY | 60.11 | 62.37 | 59.85 | 61 | 61 | +1.19 (+1.99%) | 1,659,583 |
| 28 Sep 2022 | CNY | 62 | 62.83 | 59.59 | 59.81 | 59.81 | -2.08 (-3.36%) | 1,724,110 |
| 27 Sep 2022 | CNY | 62.35 | 62.44 | 60.27 | 61.89 | 61.89 | +0.39 (+0.63%) | 2,360,321 |
| 26 Sep 2022 | CNY | 64.28 | 64.28 | 61.4 | 61.5 | 61.5 | -2.78 (-4.32%) | 1,604,815 |
| 23 Sep 2022 | CNY | 68.3 | 68.3 | 64.18 | 64.28 | 64.28 | -2.88 (-4.29%) | 1,797,972 |
| 22 Sep 2022 | CNY | 66.22 | 69.3 | 65.82 | 67.16 | 67.16 | +0.65 (+0.98%) | 1,200,415 |
| 21 Sep 2022 | CNY | 66.14 | 67.33 | 65.31 | 66.51 | 66.51 | -0.66 (-0.98%) | 987,503 |
| 20 Sep 2022 | CNY | 67.08 | 68.98 | 65.46 | 67.17 | 67.17 | -0.54 (-0.80%) | 1,869,164 |
| 19 Sep 2022 | CNY | 68.95 | 69.87 | 67.55 | 67.71 | 67.71 | -1.99 (-2.86%) | 1,362,851 |
| 16 Sep 2022 | CNY | 74.22 | 74.26 | 69.18 | 69.7 | 69.7 | -3.8 (-5.17%) | 2,437,093 |
| 15 Sep 2022 | CNY | 72 | 75.48 | 70.2 | 73.5 | 73.5 | +1.24 (+1.72%) | 3,473,463 |
| 14 Sep 2022 | CNY | 65.75 | 72.97 | 65.11 | 72.26 | 72.26 | +6.34 (+9.62%) | 3,813,651 |
| 13 Sep 2022 | CNY | 65.74 | 67.18 | 65 | 65.92 | 65.92 | +1.18 (+1.82%) | 1,462,909 |
| 9 Sep 2022 | CNY | 65.3 | 65.5 | 63.91 | 64.74 | 64.74 | -0.01 (-0.02%) | 1,608,777 |
| 8 Sep 2022 | CNY | 67.95 | 67.99 | 64 | 64.75 | 64.75 | -2.66 (-3.95%) | 2,272,326 |
| 7 Sep 2022 | CNY | 68 | 69.18 | 67.01 | 67.41 | 67.41 | -0.6 (-0.88%) | 1,383,056 |
| 6 Sep 2022 | CNY | 67.99 | 69.69 | 67.69 | 68.01 | 68.01 | -0.29 (-0.42%) | 907,855 |
| 5 Sep 2022 | CNY | 69.54 | 69.69 | 66.2 | 68.3 | 68.3 | -1.15 (-1.66%) | 1,411,907 |
| 2 Sep 2022 | CNY | 70.51 | 70.65 | 69 | 69.45 | 69.45 | +0.05 (+0.07%) | 485,276 |
| 1 Sep 2022 | CNY | 69 | 70.78 | 69 | 69.4 | 69.4 | -0.06 (-0.09%) | 772,522 |
| 31 Aug 2022 | CNY | 70.77 | 71.37 | 69.1 | 69.46 | 69.46 | -0.57 (-0.81%) | 723,647 |
| 30 Aug 2022 | CNY | 72.33 | 72.88 | 69.41 | 70.03 | 70.03 | -2.54 (-3.50%) | 1,324,182 |
| 29 Aug 2022 | CNY | 71.92 | 72.8 | 70.55 | 72.57 | 72.57 | +0.5 (+0.69%) | 477,693 |
| 26 Aug 2022 | CNY | 73.57 | 73.89 | 72.05 | 72.07 | 72.07 | -0.6 (-0.83%) | 626,805 |
| 25 Aug 2022 | CNY | 73.99 | 74.58 | 72.01 | 72.67 | 72.67 | -0.9 (-1.22%) | 812,153 |
| 24 Aug 2022 | CNY | 76.03 | 76.3 | 73.57 | 73.57 | 73.57 | -2.63 (-3.45%) | 1,473,920 |
