| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 51.78 | 55.27 | 50 | 55.07 | 55.07 | +3.78 (+7.37%) | 1,185,268 |
| 11 Oct 2022 | CNY | 50.71 | 52.82 | 49.2 | 51.29 | 51.29 | +1.24 (+2.48%) | 736,906 |
| 10 Oct 2022 | CNY | 53.12 | 53.63 | 49.88 | 50.05 | 50.05 | -3 (-5.66%) | 955,965 |
| 30 Sep 2022 | CNY | 56.9 | 57.68 | 52.73 | 53.05 | 53.05 | -4.27 (-7.45%) | 1,203,067 |
| 29 Sep 2022 | CNY | 56.58 | 58 | 53.29 | 57.32 | 57.32 | +1.37 (+2.45%) | 1,597,150 |
| 28 Sep 2022 | CNY | 56.6 | 59.99 | 55.18 | 55.95 | 55.95 | -1.26 (-2.20%) | 1,784,856 |
| 27 Sep 2022 | CNY | 57.97 | 57.97 | 55.64 | 57.21 | 57.21 | +0.53 (+0.94%) | 1,182,892 |
| 26 Sep 2022 | CNY | 54.01 | 57.6 | 53.2 | 56.68 | 56.68 | +3.88 (+7.35%) | 2,005,900 |
| 23 Sep 2022 | CNY | 54.61 | 56.17 | 51.06 | 52.8 | 52.8 | -2.06 (-3.76%) | 1,683,948 |
| 22 Sep 2022 | CNY | 54.06 | 56.85 | 53.51 | 54.86 | 54.86 | +0.55 (+1.01%) | 1,536,935 |
| 21 Sep 2022 | CNY | 56.06 | 56.88 | 53.9 | 54.31 | 54.31 | -2.17 (-3.84%) | 1,451,365 |
| 20 Sep 2022 | CNY | 55.37 | 57.97 | 55 | 56.48 | 56.48 | +1.93 (+3.54%) | 1,293,750 |
| 19 Sep 2022 | CNY | 55.02 | 56.42 | 53.59 | 54.55 | 54.55 | +0.05 (+0.09%) | 1,665,569 |
| 16 Sep 2022 | CNY | 52.7 | 56.76 | 52.7 | 54.5 | 54.5 | +1.22 (+2.29%) | 2,502,379 |
| 15 Sep 2022 | CNY | 58.94 | 59.5 | 52.73 | 53.28 | 53.28 | -5.66 (-9.60%) | 2,371,688 |
| 14 Sep 2022 | CNY | 58.17 | 60.76 | 57.3 | 58.94 | 58.94 | +0.04 (+0.07%) | 1,428,230 |
| 13 Sep 2022 | CNY | 58.99 | 60.09 | 57.24 | 58.9 | 58.9 | -0.27 (-0.46%) | 1,787,114 |
| 9 Sep 2022 | CNY | 63.64 | 63.64 | 58.5 | 59.17 | 59.17 | -4.47 (-7.02%) | 3,043,744 |
| 8 Sep 2022 | CNY | 64.14 | 65.51 | 61.62 | 63.64 | 63.64 | -0.29 (-0.45%) | 3,143,537 |
| 7 Sep 2022 | CNY | 56 | 65.66 | 55.89 | 63.93 | 63.93 | +7.33 (+12.95%) | 4,734,521 |
| 6 Sep 2022 | CNY | 54.8 | 57.59 | 53.4 | 56.6 | 56.6 | +2.26 (+4.16%) | 2,435,274 |
| 5 Sep 2022 | CNY | 55.8 | 56.78 | 53.54 | 54.34 | 54.34 | -1.02 (-1.84%) | 2,118,222 |
| 2 Sep 2022 | CNY | 51.47 | 58.3 | 51.47 | 55.36 | 55.36 | +4.18 (+8.17%) | 2,451,095 |
| 1 Sep 2022 | CNY | 51.51 | 51.71 | 49.5 | 51.18 | 51.18 | +0.68 (+1.35%) | 1,562,262 |
| 31 Aug 2022 | CNY | 55 | 55 | 50.5 | 50.5 | 50.5 | -3.62 (-6.69%) | 2,120,058 |
| 30 Aug 2022 | CNY | 56.94 | 58.12 | 54.11 | 54.12 | 54.12 | -3.64 (-6.30%) | 1,994,344 |
| 29 Aug 2022 | CNY | 53.76 | 59.8 | 53.3 | 57.76 | 57.76 | +2.53 (+4.58%) | 2,356,662 |
| 26 Aug 2022 | CNY | 58.5 | 60.2 | 54.72 | 55.23 | 55.23 | -3.06 (-5.25%) | 2,358,132 |
| 25 Aug 2022 | CNY | 58 | 60.86 | 57.33 | 58.29 | 58.29 | -0.01 (-0.02%) | 2,430,078 |
| 24 Aug 2022 | CNY | 63.11 | 63.36 | 56.1 | 58.3 | 58.3 | -4.34 (-6.93%) | 3,051,056 |
