| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | CNY | 49.2 | 49.92 | 48.82 | 49.31 | 49.31 | +2.11 (+4.47%) | 295,542 |
| 12 Sep 2022 | CNY | 47.2 | 47.2 | 47.2 | 47.2 | 47.2 | -1.76 (-3.59%) | 0 |
| 9 Sep 2022 | CNY | 48.9 | 49.23 | 48.55 | 48.96 | 48.96 | +0.26 (+0.53%) | 257,883 |
| 8 Sep 2022 | CNY | 50.36 | 50.54 | 48.7 | 48.7 | 48.7 | -1.66 (-3.30%) | 541,393 |
| 7 Sep 2022 | CNY | 49.4 | 51.39 | 49.01 | 50.36 | 50.36 | +0.94 (+1.90%) | 703,389 |
| 6 Sep 2022 | CNY | 49.8 | 49.8 | 48.7 | 49.42 | 49.42 | +0.41 (+0.84%) | 493,939 |
| 5 Sep 2022 | CNY | 49.7 | 50.13 | 48.9 | 49.01 | 49.01 | -0.84 (-1.69%) | 487,150 |
| 2 Sep 2022 | CNY | 48.51 | 50.47 | 48.51 | 49.85 | 49.85 | +1.27 (+2.61%) | 689,860 |
| 1 Sep 2022 | CNY | 48.79 | 49.49 | 48.43 | 48.58 | 48.58 | +0.18 (+0.37%) | 510,745 |
| 31 Aug 2022 | CNY | 50.47 | 50.54 | 48.2 | 48.4 | 48.4 | -2.07 (-4.10%) | 867,652 |
| 30 Aug 2022 | CNY | 50.8 | 51.45 | 50.05 | 50.47 | 50.47 | -0.33 (-0.65%) | 655,742 |
| 29 Aug 2022 | CNY | 50.01 | 51.82 | 49.92 | 50.8 | 50.8 | -0.26 (-0.51%) | 707,534 |
| 26 Aug 2022 | CNY | 53.71 | 53.93 | 50.9 | 51.06 | 51.06 | -2.59 (-4.83%) | 1,372,073 |
| 25 Aug 2022 | CNY | 55.78 | 56.4 | 53.18 | 53.65 | 53.65 | -2.23 (-3.99%) | 1,359,945 |
| 24 Aug 2022 | CNY | 58.68 | 59.13 | 55.8 | 55.88 | 55.88 | -2.73 (-4.66%) | 1,501,080 |
| 23 Aug 2022 | CNY | 58.56 | 59.89 | 58.01 | 58.61 | 58.61 | +0.61 (+1.05%) | 1,177,471 |
| 22 Aug 2022 | CNY | 58.01 | 59 | 57.88 | 58 | 58 | -0.74 (-1.26%) | 949,247 |
| 19 Aug 2022 | CNY | 60.01 | 61.48 | 58.41 | 58.74 | 58.74 | -1.36 (-2.26%) | 1,622,750 |
| 18 Aug 2022 | CNY | 59.7 | 60.68 | 58.31 | 60.1 | 60.1 | 0.0 (0.0%) | 1,865,881 |
| 17 Aug 2022 | CNY | 58.65 | 60.68 | 58.31 | 60.1 | 60.1 | +1.5 (+2.56%) | 1,780,864 |
| 16 Aug 2022 | CNY | 58.8 | 59.5 | 58.01 | 58.6 | 58.6 | -0.2 (-0.34%) | 1,305,193 |
| 15 Aug 2022 | CNY | 59 | 59.7 | 58.32 | 58.8 | 58.8 | -0.33 (-0.56%) | 1,481,817 |
| 12 Aug 2022 | CNY | 62.5 | 62.5 | 59.13 | 59.13 | 59.13 | -3.72 (-5.92%) | 3,395,484 |
| 11 Aug 2022 | CNY | 62.61 | 64.5 | 62.06 | 62.85 | 62.85 | +0.68 (+1.09%) | 2,830,300 |
| 10 Aug 2022 | CNY | 62.34 | 63.9 | 61.91 | 62.17 | 62.17 | -1.21 (-1.91%) | 2,690,235 |
| 9 Aug 2022 | CNY | 63.6 | 63.6 | 61.16 | 63.38 | 63.38 | -1.01 (-1.57%) | 3,165,130 |
| 8 Aug 2022 | CNY | 68 | 68.6 | 62.23 | 64.39 | 64.39 | -4.51 (-6.55%) | 4,879,616 |
| 5 Aug 2022 | CNY | 62.2 | 72.59 | 61.5 | 68.9 | 68.9 | +5.25 (+8.25%) | 6,193,628 |
| 4 Aug 2022 | CNY | 62.48 | 65.99 | 61.43 | 63.65 | 63.65 | +0.47 (+0.74%) | 5,563,580 |
| 3 Aug 2022 | CNY | 59.02 | 67.77 | 59.02 | 63.18 | 63.18 | +5.41 (+9.36%) | 7,589,013 |
