| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 51.82 | 54.02 | 50.64 | 54 | 54 | +2.2 (+4.25%) | 1,187,023 |
| 11 Oct 2022 | CNY | 47.29 | 52.38 | 46.5 | 51.8 | 51.8 | +4.3 (+9.05%) | 1,341,285 |
| 10 Oct 2022 | CNY | 46.96 | 48.49 | 46 | 47.5 | 47.5 | +0.79 (+1.69%) | 683,947 |
| 30 Sep 2022 | CNY | 50.83 | 50.83 | 46.5 | 46.71 | 46.71 | -3.31 (-6.62%) | 886,656 |
| 29 Sep 2022 | CNY | 48.82 | 50.46 | 48.02 | 50.02 | 50.02 | +1.22 (+2.50%) | 810,915 |
| 28 Sep 2022 | CNY | 51.1 | 52.3 | 48.4 | 48.8 | 48.8 | -1.88 (-3.71%) | 687,463 |
| 27 Sep 2022 | CNY | 48.81 | 51.43 | 48.81 | 50.68 | 50.68 | +1.28 (+2.59%) | 732,827 |
| 26 Sep 2022 | CNY | 52.56 | 52.56 | 48.69 | 49.4 | 49.4 | -3.16 (-6.01%) | 1,296,467 |
| 23 Sep 2022 | CNY | 56.16 | 57.49 | 52 | 52.56 | 52.56 | -3.54 (-6.31%) | 1,329,959 |
| 22 Sep 2022 | CNY | 54.32 | 56.6 | 52.78 | 56.1 | 56.1 | +2.87 (+5.39%) | 1,205,965 |
| 21 Sep 2022 | CNY | 52.52 | 53.55 | 51.2 | 53.23 | 53.23 | +0.45 (+0.85%) | 731,738 |
| 20 Sep 2022 | CNY | 53 | 54.41 | 52.52 | 52.78 | 52.78 | +0.16 (+0.30%) | 729,973 |
| 19 Sep 2022 | CNY | 54.22 | 56.2 | 52.47 | 52.62 | 52.62 | -1.41 (-2.61%) | 1,163,086 |
| 16 Sep 2022 | CNY | 56.52 | 58.1 | 54.03 | 54.03 | 54.03 | -2.49 (-4.41%) | 1,319,025 |
| 15 Sep 2022 | CNY | 59 | 59.58 | 55.13 | 56.52 | 56.52 | -2.45 (-4.15%) | 1,082,377 |
| 14 Sep 2022 | CNY | 57.9 | 60.5 | 57.1 | 58.97 | 58.97 | -0.04 (-0.07%) | 1,173,023 |
| 13 Sep 2022 | CNY | 56 | 59.38 | 55.7 | 59.01 | 59.01 | +3.38 (+6.08%) | 1,300,131 |
| 9 Sep 2022 | CNY | 56.88 | 57.88 | 55.12 | 55.63 | 55.63 | -1.61 (-2.81%) | 848,145 |
| 8 Sep 2022 | CNY | 56.5 | 59.49 | 55.8 | 57.24 | 57.24 | -0.04 (-0.07%) | 1,424,603 |
| 7 Sep 2022 | CNY | 53.43 | 58.3 | 53.43 | 57.28 | 57.28 | +3.38 (+6.27%) | 1,970,713 |
| 6 Sep 2022 | CNY | 55.01 | 55.75 | 52.5 | 53.9 | 53.9 | -1.1 (-2.00%) | 1,911,344 |
| 5 Sep 2022 | CNY | 56.27 | 57.5 | 54.64 | 55 | 55 | -1.19 (-2.12%) | 737,111 |
| 2 Sep 2022 | CNY | 55.37 | 56.98 | 54.49 | 56.19 | 56.19 | +0.79 (+1.43%) | 729,039 |
| 1 Sep 2022 | CNY | 56 | 57.39 | 54.8 | 55.4 | 55.4 | -1.09 (-1.93%) | 884,920 |
| 31 Aug 2022 | CNY | 58.39 | 60.2 | 56.47 | 56.49 | 56.49 | -3.11 (-5.22%) | 964,665 |
| 30 Aug 2022 | CNY | 58.35 | 61.49 | 57.33 | 59.6 | 59.6 | -1.7 (-2.77%) | 1,616,760 |
| 29 Aug 2022 | CNY | 60.49 | 62.24 | 59.1 | 61.3 | 61.3 | +0.73 (+1.21%) | 521,589 |
| 26 Aug 2022 | CNY | 62.19 | 63.2 | 60.33 | 60.57 | 60.57 | -1.53 (-2.46%) | 802,890 |
| 25 Aug 2022 | CNY | 64.53 | 65.58 | 60.99 | 62.1 | 62.1 | -2.87 (-4.42%) | 1,131,106 |
| 24 Aug 2022 | CNY | 66 | 66.5 | 62.79 | 64.97 | 64.97 | -1.73 (-2.59%) | 1,523,304 |
