| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | CNY | 53.09 | 54 | 50.65 | 52.42 | 52.42 | -0.34 (-0.64%) | 444,779 |
| 30 Sep 2022 | CNY | 54.67 | 54.78 | 52.21 | 52.76 | 52.76 | -1.57 (-2.89%) | 569,133 |
| 29 Sep 2022 | CNY | 53.2 | 54.86 | 52.29 | 54.33 | 54.33 | +1.36 (+2.57%) | 448,195 |
| 28 Sep 2022 | CNY | 55.27 | 55.91 | 52.26 | 52.97 | 52.97 | -1.29 (-2.38%) | 603,082 |
| 27 Sep 2022 | CNY | 54.03 | 55.31 | 53.6 | 54.26 | 54.26 | +0.58 (+1.08%) | 570,524 |
| 26 Sep 2022 | CNY | 53.94 | 54.88 | 52.66 | 53.68 | 53.68 | -0.22 (-0.41%) | 559,297 |
| 23 Sep 2022 | CNY | 55.74 | 57.03 | 52.66 | 53.9 | 53.9 | -1.54 (-2.78%) | 1,013,458 |
| 22 Sep 2022 | CNY | 54.64 | 57.2 | 54.56 | 55.44 | 55.44 | +1.12 (+2.06%) | 526,437 |
| 21 Sep 2022 | CNY | 57.1 | 57.1 | 54.18 | 54.32 | 54.32 | -2.37 (-4.18%) | 577,066 |
| 20 Sep 2022 | CNY | 56.45 | 58.41 | 56.08 | 56.69 | 56.69 | +1.09 (+1.96%) | 461,980 |
| 19 Sep 2022 | CNY | 60 | 60.46 | 55.56 | 55.6 | 55.6 | -3.11 (-5.30%) | 664,329 |
| 16 Sep 2022 | CNY | 57.39 | 62.01 | 56.9 | 58.71 | 58.71 | +1.82 (+3.20%) | 1,003,140 |
| 15 Sep 2022 | CNY | 61.4 | 61.4 | 56 | 56.89 | 56.89 | -3.66 (-6.04%) | 1,348,975 |
| 14 Sep 2022 | CNY | 60.55 | 62 | 59.01 | 60.55 | 60.55 | -1.1 (-1.78%) | 1,449,422 |
| 13 Sep 2022 | CNY | 60.28 | 62.11 | 59.88 | 61.65 | 61.65 | +1.77 (+2.96%) | 682,601 |
| 9 Sep 2022 | CNY | 62.64 | 62.71 | 59.34 | 59.88 | 59.88 | -2.13 (-3.43%) | 790,390 |
| 8 Sep 2022 | CNY | 63.19 | 63.8 | 61.5 | 62.01 | 62.01 | -0.79 (-1.26%) | 388,503 |
| 7 Sep 2022 | CNY | 62.74 | 65 | 61.8 | 62.8 | 62.8 | +0.45 (+0.72%) | 719,819 |
| 6 Sep 2022 | CNY | 63.54 | 63.63 | 61.67 | 62.35 | 62.35 | -0.62 (-0.98%) | 580,568 |
| 5 Sep 2022 | CNY | 62.64 | 64.64 | 62.29 | 62.97 | 62.97 | +1.01 (+1.63%) | 713,697 |
| 2 Sep 2022 | CNY | 64.19 | 64.88 | 60.88 | 61.96 | 61.96 | -1.66 (-2.61%) | 790,100 |
| 1 Sep 2022 | CNY | 63.98 | 67.88 | 62.66 | 63.62 | 63.62 | +1.22 (+1.96%) | 907,710 |
| 31 Aug 2022 | CNY | 63.99 | 64.64 | 62.01 | 62.4 | 62.4 | -1.16 (-1.83%) | 1,076,107 |
| 30 Aug 2022 | CNY | 62.78 | 67.97 | 62.78 | 63.56 | 63.56 | -1.17 (-1.81%) | 726,692 |
| 29 Aug 2022 | CNY | 61.01 | 67.42 | 61.01 | 64.73 | 64.73 | -0.49 (-0.75%) | 721,297 |
| 26 Aug 2022 | CNY | 66.52 | 68 | 64.18 | 65.22 | 65.22 | +0.13 (+0.20%) | 617,365 |
| 25 Aug 2022 | CNY | 65.99 | 67.02 | 65.01 | 65.09 | 65.09 | -0.69 (-1.05%) | 790,195 |
| 24 Aug 2022 | CNY | 68.61 | 68.74 | 65.09 | 65.78 | 65.78 | -1.72 (-2.55%) | 1,238,549 |
| 23 Aug 2022 | CNY | 70.05 | 71 | 67 | 67.5 | 67.5 | -1.5 (-2.17%) | 1,091,900 |
| 22 Aug 2022 | CNY | 68.4 | 70.99 | 68.06 | 69 | 69 | 0.0 (0.0%) | 884,871 |
