| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2022 | CNY | 51.38 | 53.12 | 51.38 | 52.1 | 52.1 | +0.25 (+0.48%) | 185,360 |
| 29 Sep 2022 | CNY | 51.1 | 53.1 | 50.8 | 51.85 | 51.85 | +1.24 (+2.45%) | 248,853 |
| 28 Sep 2022 | CNY | 52.3 | 52.86 | 50.61 | 50.61 | 50.61 | -1.66 (-3.18%) | 283,279 |
| 27 Sep 2022 | CNY | 51.8 | 52.35 | 51.33 | 52.27 | 52.27 | +0.76 (+1.48%) | 178,189 |
| 26 Sep 2022 | CNY | 52 | 52.7 | 51.13 | 51.51 | 51.51 | -0.9 (-1.72%) | 161,899 |
| 23 Sep 2022 | CNY | 51.95 | 52.8 | 51.51 | 52.41 | 52.41 | -0.06 (-0.11%) | 241,518 |
| 22 Sep 2022 | CNY | 53.01 | 53.73 | 52.31 | 52.47 | 52.47 | -0.6 (-1.13%) | 179,697 |
| 21 Sep 2022 | CNY | 53.49 | 53.88 | 52.5 | 53.07 | 53.07 | -0.59 (-1.10%) | 118,493 |
| 20 Sep 2022 | CNY | 53.95 | 54.12 | 53.32 | 53.66 | 53.66 | +0.26 (+0.49%) | 207,334 |
| 19 Sep 2022 | CNY | 53.53 | 54.18 | 52.58 | 53.4 | 53.4 | -0.25 (-0.47%) | 256,418 |
| 16 Sep 2022 | CNY | 54.85 | 55.29 | 53.65 | 53.65 | 53.65 | -0.63 (-1.16%) | 301,078 |
| 15 Sep 2022 | CNY | 54.61 | 55.5 | 54.28 | 54.28 | 54.28 | -0.52 (-0.95%) | 252,493 |
| 14 Sep 2022 | CNY | 54.56 | 55.09 | 54.07 | 54.8 | 54.8 | -0.32 (-0.58%) | 353,109 |
| 13 Sep 2022 | CNY | 56.86 | 58.13 | 55.12 | 55.12 | 55.12 | -1.74 (-3.06%) | 305,807 |
| 9 Sep 2022 | CNY | 57.61 | 57.61 | 56.1 | 56.86 | 56.86 | -0.39 (-0.68%) | 228,372 |
| 8 Sep 2022 | CNY | 57.71 | 58.18 | 56.83 | 57.25 | 57.25 | -0.58 (-1.00%) | 390,302 |
| 7 Sep 2022 | CNY | 57.69 | 57.95 | 57.25 | 57.83 | 57.83 | +0.08 (+0.14%) | 133,424 |
| 6 Sep 2022 | CNY | 58.59 | 58.6 | 57.5 | 57.75 | 57.75 | -0.63 (-1.08%) | 201,215 |
| 5 Sep 2022 | CNY | 58.05 | 58.73 | 57.15 | 58.38 | 58.38 | +0.31 (+0.53%) | 290,293 |
| 2 Sep 2022 | CNY | 56.44 | 58.45 | 56.04 | 58.07 | 58.07 | +1.62 (+2.87%) | 353,650 |
| 1 Sep 2022 | CNY | 57.2 | 57.98 | 55.55 | 56.45 | 56.45 | -0.07 (-0.12%) | 319,127 |
| 31 Aug 2022 | CNY | 56.85 | 58.36 | 55.55 | 56.52 | 56.52 | -0.68 (-1.19%) | 432,227 |
| 30 Aug 2022 | CNY | 56.91 | 57.59 | 56.46 | 57.2 | 57.2 | 0.0 (0.0%) | 140,823 |
| 29 Aug 2022 | CNY | 55.48 | 57.36 | 54.51 | 57.2 | 57.2 | +1.35 (+2.42%) | 266,688 |
| 26 Aug 2022 | CNY | 55.46 | 56.97 | 55.46 | 55.85 | 55.85 | +0.2 (+0.36%) | 227,363 |
| 25 Aug 2022 | CNY | 54.91 | 56.37 | 54.31 | 55.65 | 55.65 | +0.53 (+0.96%) | 384,532 |
| 24 Aug 2022 | CNY | 57.24 | 57.45 | 55.05 | 55.12 | 55.12 | -2.08 (-3.64%) | 496,626 |
| 23 Aug 2022 | CNY | 58.72 | 58.98 | 57 | 57.2 | 57.2 | -1.5 (-2.56%) | 478,237 |
| 22 Aug 2022 | CNY | 57.13 | 59 | 56.69 | 58.7 | 58.7 | +1 (+1.73%) | 614,317 |
| 19 Aug 2022 | CNY | 59.81 | 60.33 | 57.66 | 57.7 | 57.7 | -2.4 (-3.99%) | 509,786 |
