| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 32.57 | 35.47 | 32.38 | 35.43 | 35.43 | +2.55 (+7.76%) | 4,259,451 |
| 11 Oct 2022 | CNY | 32.36 | 33.15 | 31.61 | 32.88 | 32.88 | +0.26 (+0.80%) | 2,936,898 |
| 10 Oct 2022 | CNY | 32.4 | 33.3 | 31.55 | 32.62 | 32.62 | +0.14 (+0.43%) | 3,810,138 |
| 30 Sep 2022 | CNY | 34.75 | 35.08 | 32.35 | 32.48 | 32.48 | -2.54 (-7.25%) | 3,532,597 |
| 29 Sep 2022 | CNY | 36.11 | 36.48 | 34.81 | 35.02 | 35.02 | -0.53 (-1.49%) | 2,595,962 |
| 28 Sep 2022 | CNY | 38.28 | 38.87 | 35.44 | 35.55 | 35.55 | -2.95 (-7.66%) | 4,090,731 |
| 27 Sep 2022 | CNY | 37.98 | 38.76 | 37.41 | 38.5 | 38.5 | +0.5 (+1.32%) | 2,823,565 |
| 26 Sep 2022 | CNY | 39.81 | 40.28 | 37.88 | 38 | 38 | -2.3 (-5.71%) | 4,085,712 |
| 23 Sep 2022 | CNY | 42.89 | 43.1 | 39.88 | 40.3 | 40.3 | -2.62 (-6.10%) | 5,290,644 |
| 22 Sep 2022 | CNY | 41.52 | 43.05 | 41.19 | 42.92 | 42.92 | +1.1 (+2.63%) | 3,992,224 |
| 21 Sep 2022 | CNY | 41.35 | 42.54 | 41.06 | 41.82 | 41.82 | +0.13 (+0.31%) | 2,952,258 |
| 20 Sep 2022 | CNY | 41.11 | 42.76 | 40.88 | 41.69 | 41.69 | +0.2 (+0.48%) | 3,724,893 |
| 19 Sep 2022 | CNY | 41.42 | 42.87 | 41.16 | 41.49 | 41.49 | +0.04 (+0.10%) | 3,821,171 |
| 16 Sep 2022 | CNY | 40.41 | 42.06 | 40 | 41.45 | 41.45 | +1.11 (+2.75%) | 4,615,316 |
| 15 Sep 2022 | CNY | 42.11 | 42.48 | 39.78 | 40.34 | 40.34 | -1.61 (-3.84%) | 5,271,878 |
| 14 Sep 2022 | CNY | 40.49 | 42.45 | 40.44 | 41.95 | 41.95 | +0.48 (+1.16%) | 4,024,707 |
| 13 Sep 2022 | CNY | 43.6 | 43.66 | 41.12 | 41.47 | 41.47 | -2.13 (-4.89%) | 5,067,422 |
| 9 Sep 2022 | CNY | 42.6 | 44.38 | 42.41 | 43.6 | 43.6 | +0.66 (+1.54%) | 6,445,247 |
| 8 Sep 2022 | CNY | 42.83 | 43.46 | 42.41 | 42.94 | 42.94 | +0.1 (+0.23%) | 4,937,544 |
| 7 Sep 2022 | CNY | 41.27 | 43.67 | 41.21 | 42.84 | 42.84 | +1.11 (+2.66%) | 7,207,145 |
| 6 Sep 2022 | CNY | 40.1 | 41.96 | 39.33 | 41.73 | 41.73 | +1.93 (+4.85%) | 7,228,932 |
| 5 Sep 2022 | CNY | 42.4 | 42.4 | 39.5 | 39.8 | 39.8 | -2.54 (-6.00%) | 7,573,600 |
| 2 Sep 2022 | CNY | 42.39 | 43.68 | 41.2 | 42.34 | 42.34 | +0.46 (+1.10%) | 5,608,001 |
| 1 Sep 2022 | CNY | 42.65 | 43.7 | 41.66 | 41.88 | 41.88 | -0.26 (-0.62%) | 4,813,243 |
| 31 Aug 2022 | CNY | 43.99 | 44.86 | 42.01 | 42.14 | 42.14 | -2.31 (-5.20%) | 6,734,652 |
| 30 Aug 2022 | CNY | 43.59 | 45.23 | 43.31 | 44.45 | 44.45 | +1.16 (+2.68%) | 6,849,598 |
| 29 Aug 2022 | CNY | 42.45 | 45.7 | 41.91 | 43.29 | 43.29 | -0.01 (-0.02%) | 9,859,822 |
| 26 Aug 2022 | CNY | 46.7 | 47.18 | 43.21 | 43.3 | 43.3 | -2.97 (-6.42%) | 13,031,468 |
| 25 Aug 2022 | CNY | 48.1 | 48.62 | 44.28 | 46.27 | 46.27 | -2.78 (-5.67%) | 18,692,228 |
| 24 Aug 2022 | CNY | 50.9 | 51.86 | 49 | 49.05 | 49.05 | +0.78 (+1.62%) | 27,431,371 |
