| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 37.06 | 39.27 | 36.14 | 39.1 | 39.1 | +1.37 (+3.63%) | 3,835,891 |
| 11 Oct 2022 | CNY | 37.37 | 38.88 | 36.64 | 37.73 | 37.73 | +0.58 (+1.56%) | 3,481,675 |
| 10 Oct 2022 | CNY | 39.6 | 40.53 | 37.01 | 37.15 | 37.15 | -3.04 (-7.56%) | 4,698,048 |
| 30 Sep 2022 | CNY | 42.01 | 42.13 | 39.43 | 40.19 | 40.19 | -1.81 (-4.31%) | 3,030,769 |
| 29 Sep 2022 | CNY | 40.64 | 42.29 | 39.37 | 42 | 42 | +1.64 (+4.06%) | 3,309,584 |
| 28 Sep 2022 | CNY | 41.59 | 42 | 40.23 | 40.36 | 40.36 | -1.14 (-2.75%) | 2,916,185 |
| 27 Sep 2022 | CNY | 41.77 | 41.92 | 39.58 | 41.5 | 41.5 | +0.05 (+0.12%) | 4,553,540 |
| 26 Sep 2022 | CNY | 39.5 | 42.59 | 39.5 | 41.45 | 41.45 | +1.09 (+2.70%) | 5,330,873 |
| 23 Sep 2022 | CNY | 41.94 | 43.88 | 39.8 | 40.36 | 40.36 | -2.09 (-4.92%) | 5,816,483 |
| 22 Sep 2022 | CNY | 39.62 | 42.56 | 39.62 | 42.45 | 42.45 | +2.23 (+5.54%) | 6,859,193 |
| 21 Sep 2022 | CNY | 39.98 | 41.1 | 38.9 | 40.22 | 40.22 | +0.03 (+0.07%) | 6,377,558 |
| 20 Sep 2022 | CNY | 38.44 | 41.08 | 38.42 | 40.19 | 40.19 | +2.6 (+6.92%) | 8,136,925 |
| 19 Sep 2022 | CNY | 38.25 | 38.7 | 36.35 | 37.59 | 37.59 | -0.33 (-0.87%) | 3,696,765 |
| 16 Sep 2022 | CNY | 37.12 | 39.71 | 37.12 | 37.92 | 37.92 | +0.32 (+0.85%) | 4,486,972 |
| 15 Sep 2022 | CNY | 40.04 | 40.04 | 36.52 | 37.6 | 37.6 | -2.2 (-5.53%) | 6,496,982 |
| 14 Sep 2022 | CNY | 40.84 | 41.53 | 39.06 | 39.8 | 39.8 | -1.75 (-4.21%) | 5,149,767 |
| 13 Sep 2022 | CNY | 39.9 | 41.71 | 39.35 | 41.55 | 41.55 | +4.08 (+10.89%) | 11,361,085 |
| 9 Sep 2022 | CNY | 39.3 | 39.66 | 37 | 37.47 | 37.47 | -2.19 (-5.52%) | 6,211,415 |
| 8 Sep 2022 | CNY | 41.15 | 41.3 | 39.44 | 39.66 | 39.66 | -1.24 (-3.03%) | 3,422,099 |
| 7 Sep 2022 | CNY | 38.47 | 41.9 | 38.39 | 40.9 | 40.9 | +1.77 (+4.52%) | 5,836,333 |
| 6 Sep 2022 | CNY | 38.77 | 39.6 | 36.89 | 39.13 | 39.13 | +0.73 (+1.90%) | 4,745,099 |
| 5 Sep 2022 | CNY | 37.48 | 40.33 | 37.01 | 38.4 | 38.4 | +0.84 (+2.24%) | 5,812,850 |
| 2 Sep 2022 | CNY | 36.32 | 38.88 | 35.51 | 37.56 | 37.56 | +1.23 (+3.39%) | 8,960,527 |
| 1 Sep 2022 | CNY | 38.78 | 38.83 | 35.83 | 36.33 | 36.33 | -2.37 (-6.12%) | 6,832,237 |
| 31 Aug 2022 | CNY | 41.7 | 41.98 | 37.9 | 38.7 | 38.7 | -3.1 (-7.42%) | 10,304,680 |
| 30 Aug 2022 | CNY | 43.7 | 43.85 | 40.02 | 41.8 | 41.8 | +1.23 (+3.03%) | 11,579,795 |
| 29 Aug 2022 | CNY | 38.9 | 41.12 | 38.53 | 40.57 | 40.57 | +1.07 (+2.71%) | 4,105,321 |
| 26 Aug 2022 | CNY | 40.8 | 41.9 | 38.75 | 39.5 | 39.5 | -1.38 (-3.38%) | 6,822,603 |
| 25 Aug 2022 | CNY | 45 | 45.6 | 39.5 | 40.88 | 40.88 | -4.12 (-9.16%) | 9,333,434 |
| 24 Aug 2022 | CNY | 45.5 | 47.43 | 43.4 | 45 | 45 | +0.05 (+0.11%) | 11,676,490 |
