| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 47.27 | 50.5 | 47.1 | 49 | 49 | +1.4 (+2.94%) | 4,747,572 |
| 23 Sep 2022 | CNY | 48.64 | 49.29 | 46.17 | 47.6 | 47.6 | -0.99 (-2.04%) | 4,874,301 |
| 22 Sep 2022 | CNY | 44.58 | 49.2 | 44.05 | 48.59 | 48.59 | +3.26 (+7.19%) | 7,020,473 |
| 21 Sep 2022 | CNY | 44.66 | 46.84 | 43.38 | 45.33 | 45.33 | +0.76 (+1.71%) | 5,065,086 |
| 20 Sep 2022 | CNY | 44.07 | 45.94 | 43.36 | 44.57 | 44.57 | +1.22 (+2.81%) | 4,477,129 |
| 19 Sep 2022 | CNY | 42.67 | 44.1 | 41.99 | 43.35 | 43.35 | +1.16 (+2.75%) | 3,872,352 |
| 16 Sep 2022 | CNY | 42 | 43.46 | 41.69 | 42.19 | 42.19 | -0.31 (-0.73%) | 4,790,228 |
| 15 Sep 2022 | CNY | 46.8 | 47.33 | 40.81 | 42.5 | 42.5 | -3.93 (-8.46%) | 9,834,379 |
| 14 Sep 2022 | CNY | 46.56 | 48.29 | 45.16 | 46.43 | 46.43 | -0.67 (-1.42%) | 4,361,794 |
| 13 Sep 2022 | CNY | 47.36 | 47.78 | 44.8 | 47.1 | 47.1 | +0.08 (+0.17%) | 5,357,342 |
| 9 Sep 2022 | CNY | 49.55 | 50.86 | 46.7 | 47.02 | 47.02 | -3.63 (-7.17%) | 6,972,582 |
| 8 Sep 2022 | CNY | 51.91 | 53.89 | 49.61 | 50.65 | 50.65 | -1.6 (-3.06%) | 6,743,377 |
| 7 Sep 2022 | CNY | 49.21 | 54.53 | 48.52 | 52.25 | 52.25 | +2.17 (+4.33%) | 8,799,287 |
| 6 Sep 2022 | CNY | 50.65 | 50.65 | 47.61 | 50.08 | 50.08 | +0.68 (+1.38%) | 10,212,341 |
| 5 Sep 2022 | CNY | 46.55 | 50.5 | 45.5 | 49.4 | 49.4 | +3.27 (+7.09%) | 8,693,550 |
| 2 Sep 2022 | CNY | 45.29 | 47.79 | 42.9 | 46.13 | 46.13 | +0.93 (+2.06%) | 7,004,222 |
| 1 Sep 2022 | CNY | 44.41 | 45.69 | 42.42 | 45.2 | 45.2 | +1.41 (+3.22%) | 7,503,698 |
| 31 Aug 2022 | CNY | 47.29 | 48.6 | 42.01 | 43.79 | 43.79 | -4.31 (-8.96%) | 11,617,041 |
| 30 Aug 2022 | CNY | 48.88 | 51.85 | 46.76 | 48.1 | 48.1 | -1.61 (-3.24%) | 8,018,168 |
| 29 Aug 2022 | CNY | 49.8 | 52.3 | 48.51 | 49.71 | 49.71 | -2.39 (-4.59%) | 8,515,245 |
| 26 Aug 2022 | CNY | 50.66 | 55.88 | 50 | 52.1 | 52.1 | +1.65 (+3.27%) | 10,884,270 |
| 25 Aug 2022 | CNY | 57.82 | 57.82 | 49.11 | 50.45 | 50.45 | -6.05 (-10.71%) | 11,095,152 |
| 24 Aug 2022 | CNY | 53 | 63.99 | 52.3 | 56.5 | 56.5 | +2.5 (+4.63%) | 11,432,876 |
| 23 Aug 2022 | CNY | 50 | 55.3 | 48.51 | 54 | 54 | +2.61 (+5.08%) | 9,244,898 |
| 22 Aug 2022 | CNY | 49.7 | 54.19 | 48 | 51.39 | 51.39 | +1.41 (+2.82%) | 8,617,882 |
| 19 Aug 2022 | CNY | 47.5 | 52.68 | 45.51 | 49.98 | 49.98 | +2.3 (+4.82%) | 8,980,791 |
| 18 Aug 2022 | CNY | 42.99 | 48.44 | 42.16 | 47.68 | 47.68 | +4.4 (+10.17%) | 8,603,526 |
| 17 Aug 2022 | CNY | 43.36 | 45.5 | 41.5 | 43.28 | 43.28 | +0.28 (+0.65%) | 6,832,818 |
| 16 Aug 2022 | CNY | 41.35 | 45.33 | 40.5 | 43 | 43 | +1.52 (+3.66%) | 10,436,572 |
| 15 Aug 2022 | CNY | 37.93 | 41.48 | 37.35 | 41.48 | 41.48 | +4.11 (+11.00%) | 6,358,108 |
