| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 50.9 | 53.92 | 50.5 | 50.76 | 50.76 | -0.89 (-1.72%) | 1,800,595 |
| 12 Oct 2022 | CNY | 47.39 | 51.83 | 44.5 | 51.65 | 51.65 | +4.85 (+10.36%) | 2,690,515 |
| 11 Oct 2022 | CNY | 48.75 | 49.69 | 46.47 | 46.8 | 46.8 | -2.32 (-4.72%) | 1,284,247 |
| 10 Oct 2022 | CNY | 53.81 | 55 | 48.3 | 49.12 | 49.12 | -4.69 (-8.72%) | 1,911,886 |
| 30 Sep 2022 | CNY | 55.23 | 56.88 | 53.68 | 53.81 | 53.81 | -1.92 (-3.45%) | 1,201,559 |
| 29 Sep 2022 | CNY | 54.66 | 57.16 | 53.19 | 55.73 | 55.73 | +1.95 (+3.63%) | 1,576,137 |
| 28 Sep 2022 | CNY | 58 | 58.67 | 53.5 | 53.78 | 53.78 | -4.37 (-7.52%) | 1,815,926 |
| 27 Sep 2022 | CNY | 53.23 | 58.22 | 51.6 | 58.15 | 58.15 | +5.65 (+10.76%) | 3,115,531 |
| 26 Sep 2022 | CNY | 53.48 | 54.07 | 51 | 52.5 | 52.5 | -0.5 (-0.94%) | 847,849 |
| 23 Sep 2022 | CNY | 54.8 | 55 | 51.2 | 53 | 53 | -1.34 (-2.47%) | 1,283,688 |
| 22 Sep 2022 | CNY | 52.85 | 55.16 | 52.75 | 54.34 | 54.34 | +0.98 (+1.84%) | 1,152,367 |
| 21 Sep 2022 | CNY | 54.99 | 55.49 | 53.1 | 53.36 | 53.36 | -1.29 (-2.36%) | 829,956 |
| 20 Sep 2022 | CNY | 53.55 | 55.86 | 52.7 | 54.65 | 54.65 | +0.65 (+1.20%) | 1,262,810 |
| 19 Sep 2022 | CNY | 55.1 | 56.27 | 53.68 | 54 | 54 | -0.76 (-1.39%) | 1,223,886 |
| 16 Sep 2022 | CNY | 54.02 | 56.39 | 53.88 | 54.76 | 54.76 | +0.32 (+0.59%) | 1,434,602 |
| 15 Sep 2022 | CNY | 57.88 | 58.28 | 53.83 | 54.44 | 54.44 | -3.16 (-5.49%) | 1,613,668 |
| 14 Sep 2022 | CNY | 57 | 57.99 | 55.78 | 57.6 | 57.6 | -0.4 (-0.69%) | 2,066,439 |
| 13 Sep 2022 | CNY | 57.61 | 59.06 | 57.33 | 58 | 58 | +0.46 (+0.80%) | 972,186 |
| 9 Sep 2022 | CNY | 59.51 | 59.8 | 56.73 | 57.54 | 57.54 | -1.96 (-3.29%) | 1,716,572 |
| 8 Sep 2022 | CNY | 60.24 | 60.7 | 59.3 | 59.5 | 59.5 | -0.74 (-1.23%) | 1,008,359 |
| 7 Sep 2022 | CNY | 58.59 | 63.17 | 58.5 | 60.24 | 60.24 | +1.65 (+2.82%) | 2,405,615 |
| 6 Sep 2022 | CNY | 58.69 | 59.53 | 57.24 | 58.59 | 58.59 | +0.29 (+0.50%) | 1,213,677 |
| 5 Sep 2022 | CNY | 61 | 61 | 57.37 | 58.3 | 58.3 | -2.7 (-4.43%) | 1,914,666 |
| 2 Sep 2022 | CNY | 60.38 | 61.68 | 58 | 61 | 61 | +0.65 (+1.08%) | 1,320,407 |
| 1 Sep 2022 | CNY | 62.08 | 65.96 | 59.3 | 60.35 | 60.35 | +0.07 (+0.12%) | 2,218,438 |
| 31 Aug 2022 | CNY | 63.27 | 63.27 | 59.51 | 60.28 | 60.28 | -2.21 (-3.54%) | 1,354,620 |
| 30 Aug 2022 | CNY | 62.91 | 63.88 | 61.3 | 62.49 | 62.49 | -0.42 (-0.67%) | 944,273 |
| 29 Aug 2022 | CNY | 61.5 | 65.55 | 59.95 | 62.91 | 62.91 | -0.04 (-0.06%) | 1,207,724 |
| 26 Aug 2022 | CNY | 64 | 64.6 | 62.18 | 62.95 | 62.95 | -0.55 (-0.87%) | 1,215,631 |
| 25 Aug 2022 | CNY | 70 | 70.68 | 62.42 | 63.5 | 63.5 | -6.5 (-9.29%) | 2,581,790 |
