| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2022 | CNY | 38.02 | 39.5 | 37.71 | 38.31 | 38.31 | +0.29 (+0.76%) | 1,931,916 |
| 21 Sep 2022 | CNY | 40.2 | 40.2 | 37.9 | 38.02 | 38.02 | -2.5 (-6.17%) | 2,741,640 |
| 20 Sep 2022 | CNY | 40.46 | 41.49 | 40.1 | 40.52 | 40.52 | +0.32 (+0.80%) | 1,764,903 |
| 19 Sep 2022 | CNY | 43.4 | 44.66 | 39.6 | 40.2 | 40.2 | -3.36 (-7.71%) | 2,979,024 |
| 16 Sep 2022 | CNY | 42.65 | 44.57 | 42.65 | 43.56 | 43.56 | +0.54 (+1.26%) | 1,965,960 |
| 15 Sep 2022 | CNY | 46.84 | 47.18 | 42.89 | 43.02 | 43.02 | -3.84 (-8.19%) | 3,322,217 |
| 14 Sep 2022 | CNY | 45.5 | 47.25 | 44.6 | 46.86 | 46.86 | +0.51 (+1.10%) | 2,840,783 |
| 13 Sep 2022 | CNY | 48.01 | 48.78 | 45.7 | 46.35 | 46.35 | -1.2 (-2.52%) | 2,451,786 |
| 9 Sep 2022 | CNY | 49.03 | 49.16 | 46.68 | 47.55 | 47.55 | -1.48 (-3.02%) | 2,646,963 |
| 8 Sep 2022 | CNY | 48.12 | 49.94 | 47.17 | 49.03 | 49.03 | +1.02 (+2.12%) | 4,956,386 |
| 7 Sep 2022 | CNY | 45.45 | 49.34 | 44.92 | 48.01 | 48.01 | +2.71 (+5.98%) | 4,932,998 |
| 6 Sep 2022 | CNY | 47.15 | 47.18 | 44.74 | 45.3 | 45.3 | -1.25 (-2.69%) | 2,818,627 |
| 5 Sep 2022 | CNY | 45.99 | 47.94 | 45.65 | 46.55 | 46.55 | -0.39 (-0.83%) | 3,220,954 |
| 2 Sep 2022 | CNY | 44 | 47.6 | 43.01 | 46.94 | 46.94 | +3.03 (+6.90%) | 4,703,528 |
| 1 Sep 2022 | CNY | 43.7 | 44.67 | 42.6 | 43.91 | 43.91 | +0.81 (+1.88%) | 2,744,008 |
| 31 Aug 2022 | CNY | 45.61 | 47.35 | 42.45 | 43.1 | 43.1 | -3.1 (-6.71%) | 3,090,395 |
| 30 Aug 2022 | CNY | 44.06 | 46.2 | 43.58 | 46.2 | 46.2 | +1.8 (+4.05%) | 3,238,479 |
| 29 Aug 2022 | CNY | 43 | 45.4 | 42.4 | 44.4 | 44.4 | +0.77 (+1.76%) | 3,077,250 |
| 26 Aug 2022 | CNY | 46.96 | 46.96 | 42.68 | 43.63 | 43.63 | -3.57 (-7.56%) | 4,843,807 |
| 25 Aug 2022 | CNY | 46 | 48.15 | 43.66 | 47.2 | 47.2 | +1.09 (+2.36%) | 4,521,713 |
| 24 Aug 2022 | CNY | 46.46 | 49.53 | 46.11 | 46.11 | 46.11 | -0.35 (-0.75%) | 7,012,468 |
| 23 Aug 2022 | CNY | 44 | 47.38 | 43.61 | 46.46 | 46.46 | +2.81 (+6.44%) | 8,088,569 |
| 22 Aug 2022 | CNY | 45.06 | 46.4 | 43.57 | 43.65 | 43.65 | -3.01 (-6.45%) | 8,076,921 |
| 19 Aug 2022 | CNY | 52 | 53.47 | 46.66 | 46.66 | 46.66 | -4.14 (-8.15%) | 10,821,034 |
| 18 Aug 2022 | CNY | 51.58 | 52.99 | 48.82 | 50.8 | 50.8 | -6.69 (-11.64%) | 18,014,679 |
| 17 Aug 2022 | CNY | 53.1 | 60 | 46.18 | 57.49 | 57.49 | 0.0 (0.0%) | 23,348,408 |
