| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 38.38 | 40.8 | 38.38 | 40.72 | 40.72 | +1.9 (+4.89%) | 570,852 |
| 11 Oct 2022 | CNY | 38.6 | 39.5 | 38.33 | 38.82 | 38.82 | +0.27 (+0.70%) | 244,549 |
| 10 Oct 2022 | CNY | 39.77 | 40.15 | 38.55 | 38.55 | 38.55 | -8.5 (-18.07%) | 325,808 |
| 7 Oct 2022 | CNY | 46.3 | 47.05 | 45.75 | 47.05 | 47.05 | +0.15 (+0.32%) | 0 |
| 6 Oct 2022 | CNY | 45.3 | 46.9 | 45.3 | 46.9 | 46.9 | +1.3 (+2.85%) | 0 |
| 5 Oct 2022 | CNY | 45.45 | 45.6 | 45.45 | 45.6 | 45.6 | -0.05 (-0.11%) | 0 |
| 4 Oct 2022 | CNY | 46.85 | 46.85 | 45.65 | 45.65 | 45.65 | -0.95 (-2.04%) | 0 |
| 3 Oct 2022 | CNY | 46.1 | 46.7 | 45.9 | 46.6 | 46.6 | +6.8 (+17.09%) | 0 |
| 30 Sep 2022 | CNY | 41.24 | 41.83 | 39.8 | 39.8 | 39.8 | -1.56 (-3.77%) | 494,470 |
| 29 Sep 2022 | CNY | 42.92 | 42.92 | 41.3 | 41.36 | 41.36 | -0.64 (-1.52%) | 366,262 |
| 28 Sep 2022 | CNY | 43.7 | 43.7 | 41.91 | 42 | 42 | -1.8 (-4.11%) | 445,833 |
| 27 Sep 2022 | CNY | 42.99 | 43.88 | 42.7 | 43.8 | 43.8 | +1.07 (+2.50%) | 336,301 |
| 26 Sep 2022 | CNY | 43 | 43.85 | 42.71 | 42.73 | 42.73 | -0.88 (-2.02%) | 387,830 |
| 23 Sep 2022 | CNY | 45.56 | 45.81 | 43.56 | 43.61 | 43.61 | -1.92 (-4.22%) | 574,286 |
| 22 Sep 2022 | CNY | 45.02 | 46.28 | 44.6 | 45.53 | 45.53 | +0.31 (+0.69%) | 406,327 |
| 21 Sep 2022 | CNY | 45.48 | 45.73 | 44.25 | 45.22 | 45.22 | -0.3 (-0.66%) | 379,026 |
| 20 Sep 2022 | CNY | 45.52 | 46.34 | 45.24 | 45.52 | 45.52 | +0.14 (+0.31%) | 347,143 |
| 19 Sep 2022 | CNY | 47.74 | 48.08 | 45.2 | 45.38 | 45.38 | -2.36 (-4.94%) | 626,150 |
| 16 Sep 2022 | CNY | 48.04 | 48.89 | 47.61 | 47.74 | 47.74 | -0.35 (-0.73%) | 476,126 |
| 15 Sep 2022 | CNY | 50.3 | 50.3 | 47.9 | 48.09 | 48.09 | -2.34 (-4.64%) | 926,936 |
| 14 Sep 2022 | CNY | 48.62 | 50.46 | 48.31 | 50.43 | 50.43 | +1.12 (+2.27%) | 768,132 |
| 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 |
