| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2022 | CNY | 41.48 | 42.66 | 41.48 | 42.47 | 42.47 | +0.54 (+1.29%) | 0 |
| 4 Oct 2022 | CNY | 40.01 | 41.93 | 40.01 | 41.93 | 41.93 | +2.04 (+5.11%) | 97 |
| 3 Oct 2022 | CNY | 39.65 | 40.01 | 39.31 | 39.89 | 39.89 | -4.19 (-9.51%) | 0 |
| 30 Sep 2022 | CNY | 47.86 | 47.86 | 43.89 | 44.08 | 44.08 | -3.24 (-6.85%) | 2,832,467 |
| 29 Sep 2022 | CNY | 46.88 | 48.32 | 46.74 | 47.32 | 47.32 | +1.25 (+2.71%) | 3,731,688 |
| 28 Sep 2022 | CNY | 49.66 | 49.66 | 45.88 | 46.07 | 46.07 | -3.33 (-6.74%) | 2,881,227 |
| 27 Sep 2022 | CNY | 49.06 | 50.6 | 48.5 | 49.4 | 49.4 | +0.8 (+1.65%) | 2,837,156 |
| 26 Sep 2022 | CNY | 48.1 | 50.1 | 48 | 48.6 | 48.6 | -0.11 (-0.23%) | 2,522,557 |
| 23 Sep 2022 | CNY | 50.72 | 50.9 | 46.83 | 48.71 | 48.71 | -1.99 (-3.93%) | 3,762,331 |
| 22 Sep 2022 | CNY | 50 | 51.87 | 49.88 | 50.7 | 50.7 | +0.67 (+1.34%) | 2,765,301 |
| 21 Sep 2022 | CNY | 52.07 | 52.66 | 49.32 | 50.03 | 50.03 | -2.36 (-4.50%) | 3,917,319 |
| 20 Sep 2022 | CNY | 54.03 | 54.58 | 51.3 | 52.39 | 52.39 | -1.29 (-2.40%) | 3,611,736 |
| 19 Sep 2022 | CNY | 54.9 | 57.57 | 53.02 | 53.68 | 53.68 | -1.5 (-2.72%) | 3,746,238 |
| 16 Sep 2022 | CNY | 53 | 56.19 | 52.59 | 55.18 | 55.18 | +2.09 (+3.94%) | 5,230,935 |
| 15 Sep 2022 | CNY | 53.41 | 54.76 | 51.3 | 53.09 | 53.09 | -0.32 (-0.60%) | 3,069,505 |
| 14 Sep 2022 | CNY | 51.02 | 53.9 | 51 | 53.41 | 53.41 | +1.37 (+2.63%) | 3,115,499 |
| 13 Sep 2022 | CNY | 52 | 53.83 | 51.33 | 52.04 | 52.04 | +5.47 (+11.75%) | 2,421,256 |
| 12 Sep 2022 | CNY | 46.72 | 47.13 | 46.57 | 46.57 | 46.57 | -5.05 (-9.78%) | 0 |
| 9 Sep 2022 | CNY | 53.35 | 53.6 | 50.82 | 51.62 | 51.62 | -1.78 (-3.33%) | 3,119,654 |
| 8 Sep 2022 | CNY | 55.18 | 55.5 | 53.2 | 53.4 | 53.4 | -2.5 (-4.47%) | 3,576,967 |
| 7 Sep 2022 | CNY | 51.21 | 58.66 | 51.02 | 55.9 | 55.9 | +5.17 (+10.19%) | 6,787,492 |
| 6 Sep 2022 | CNY | 50.83 | 51.35 | 49.82 | 50.73 | 50.73 | +0.03 (+0.06%) | 2,183,256 |
| 5 Sep 2022 | CNY | 51.42 | 52.75 | 49.77 | 50.7 | 50.7 | -0.73 (-1.42%) | 3,000,628 |
| 2 Sep 2022 | CNY | 48.01 | 52.3 | 47.61 | 51.43 | 51.43 | +3.52 (+7.35%) | 4,833,785 |
| 1 Sep 2022 | CNY | 49.94 | 52.49 | 47.62 | 47.91 | 47.91 | -1.73 (-3.49%) | 4,039,382 |
| 31 Aug 2022 | CNY | 49.11 | 53.3 | 49 | 49.64 | 49.64 | +0.64 (+1.31%) | 4,660,712 |
| 30 Aug 2022 | CNY | 48.4 | 49.43 | 47.07 | 49 | 49 | +1.6 (+3.38%) | 2,676,521 |
| 29 Aug 2022 | CNY | 47.02 | 49.49 | 46.02 | 47.4 | 47.4 | -0.32 (-0.67%) | 2,408,460 |
| 26 Aug 2022 | CNY | 48.5 | 50.45 | 47.44 | 47.72 | 47.72 | +0.03 (+0.06%) | 2,656,417 |
| 25 Aug 2022 | CNY | 48.56 | 49.47 | 47.13 | 47.69 | 47.69 | -1.35 (-2.75%) | 2,997,840 |
