| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 52.38 | 54.18 | 51.33 | 54.07 | 54.07 | +1.49 (+2.83%) | 1,179,047 |
| 11 Oct 2022 | CNY | 53.02 | 53.34 | 51.83 | 52.58 | 52.58 | -0.85 (-1.59%) | 831,805 |
| 10 Oct 2022 | CNY | 55.86 | 56.08 | 52.96 | 53.43 | 53.43 | -0.7 (-1.29%) | 1,346,441 |
| 30 Sep 2022 | CNY | 54.62 | 55.56 | 54.07 | 54.13 | 54.13 | -0.13 (-0.24%) | 1,421,470 |
| 29 Sep 2022 | CNY | 54.25 | 55.73 | 53.99 | 54.26 | 54.26 | +0.45 (+0.84%) | 1,728,015 |
| 28 Sep 2022 | CNY | 55.19 | 56.5 | 53.5 | 53.81 | 53.81 | -0.99 (-1.81%) | 1,597,590 |
| 27 Sep 2022 | CNY | 52.99 | 54.9 | 52 | 54.8 | 54.8 | +2.42 (+4.62%) | 1,949,131 |
| 26 Sep 2022 | CNY | 52.7 | 53.74 | 52.07 | 52.38 | 52.38 | -0.92 (-1.73%) | 1,117,717 |
| 23 Sep 2022 | CNY | 54.49 | 54.8 | 50.89 | 53.3 | 53.3 | -0.51 (-0.95%) | 2,324,420 |
| 22 Sep 2022 | CNY | 53.75 | 55.1 | 53.16 | 53.81 | 53.81 | +0.02 (+0.04%) | 1,146,583 |
| 21 Sep 2022 | CNY | 55.89 | 55.89 | 53.41 | 53.79 | 53.79 | -1.72 (-3.10%) | 1,197,416 |
| 20 Sep 2022 | CNY | 56.8 | 56.8 | 55.18 | 55.51 | 55.51 | +0.11 (+0.20%) | 804,431 |
| 19 Sep 2022 | CNY | 56.8 | 57.27 | 54.9 | 55.4 | 55.4 | -1.41 (-2.48%) | 1,120,516 |
| 16 Sep 2022 | CNY | 59.04 | 59.24 | 56.75 | 56.81 | 56.81 | -2.23 (-3.78%) | 1,415,206 |
| 15 Sep 2022 | CNY | 60.37 | 60.65 | 58.42 | 59.04 | 59.04 | -0.95 (-1.58%) | 1,597,416 |
| 14 Sep 2022 | CNY | 58.99 | 60.89 | 58.1 | 59.99 | 59.99 | +0.9 (+1.52%) | 1,936,789 |
| 13 Sep 2022 | CNY | 60.6 | 60.6 | 58.89 | 59.09 | 59.09 | -0.59 (-0.99%) | 1,012,029 |
| 9 Sep 2022 | CNY | 59.49 | 59.94 | 58.91 | 59.68 | 59.68 | +0.85 (+1.44%) | 927,055 |
| 8 Sep 2022 | CNY | 60.6 | 61.2 | 58.8 | 58.83 | 58.83 | -1.75 (-2.89%) | 1,530,406 |
| 7 Sep 2022 | CNY | 61.24 | 62.49 | 60.45 | 60.58 | 60.58 | +0.83 (+1.39%) | 3,005,326 |
| 6 Sep 2022 | CNY | 59.26 | 59.85 | 58.26 | 59.75 | 59.75 | +0.8 (+1.36%) | 1,414,521 |
| 5 Sep 2022 | CNY | 60.5 | 60.99 | 58.65 | 58.95 | 58.95 | -1.02 (-1.70%) | 1,189,759 |
| 2 Sep 2022 | CNY | 60.3 | 60.93 | 59.1 | 59.97 | 59.97 | -0.19 (-0.32%) | 1,563,817 |
| 1 Sep 2022 | CNY | 58.22 | 61.35 | 58.02 | 60.16 | 60.16 | +1.94 (+3.33%) | 2,558,974 |
| 31 Aug 2022 | CNY | 59.41 | 60.29 | 58 | 58.22 | 58.22 | -1.19 (-2.00%) | 1,360,163 |
| 30 Aug 2022 | CNY | 60.62 | 60.8 | 58.72 | 59.41 | 59.41 | -1.05 (-1.74%) | 1,287,829 |
| 29 Aug 2022 | CNY | 58.9 | 60.95 | 58.01 | 60.46 | 60.46 | +1.07 (+1.80%) | 1,807,039 |
| 26 Aug 2022 | CNY | 62.8 | 63.76 | 59.1 | 59.39 | 59.39 | -5.21 (-8.07%) | 3,047,076 |
| 25 Aug 2022 | CNY | 63.8 | 64.91 | 62.76 | 64.6 | 64.6 | +0.62 (+0.97%) | 1,266,726 |
| 24 Aug 2022 | CNY | 65.5 | 66.28 | 63.6 | 63.98 | 63.98 | -1.52 (-2.32%) | 1,126,465 |
