| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 50.72 | 53.89 | 50.4 | 51.85 | 51.85 | +1.13 (+2.23%) | 5,113,097 |
| 23 Sep 2022 | CNY | 51.52 | 53.49 | 49.75 | 50.72 | 50.72 | -1.14 (-2.20%) | 4,904,679 |
| 22 Sep 2022 | CNY | 50.19 | 54.27 | 49.01 | 51.86 | 51.86 | +1.61 (+3.20%) | 5,393,751 |
| 21 Sep 2022 | CNY | 50.34 | 52.28 | 48.6 | 50.25 | 50.25 | -0.45 (-0.89%) | 5,963,342 |
| 20 Sep 2022 | CNY | 50.2 | 52.6 | 49.52 | 50.7 | 50.7 | +1.36 (+2.76%) | 6,068,333 |
| 19 Sep 2022 | CNY | 49.98 | 52.58 | 48.57 | 49.34 | 49.34 | +0.24 (+0.49%) | 5,416,294 |
| 16 Sep 2022 | CNY | 50.5 | 52.52 | 49.1 | 49.1 | 49.1 | -1.2 (-2.39%) | 6,426,366 |
| 15 Sep 2022 | CNY | 58.02 | 58.67 | 49.73 | 50.3 | 50.3 | -8.12 (-13.90%) | 12,095,063 |
| 14 Sep 2022 | CNY | 57.72 | 59.5 | 56.98 | 58.42 | 58.42 | -0.94 (-1.58%) | 4,582,889 |
| 13 Sep 2022 | CNY | 61.72 | 62.94 | 57.57 | 59.36 | 59.36 | -2.94 (-4.72%) | 6,057,474 |
| 9 Sep 2022 | CNY | 64.6 | 65.97 | 61.31 | 62.3 | 62.3 | -2.18 (-3.38%) | 4,254,538 |
| 8 Sep 2022 | CNY | 64.25 | 67.8 | 63.73 | 64.48 | 64.48 | +0.23 (+0.36%) | 4,802,792 |
| 7 Sep 2022 | CNY | 63 | 66.2 | 62.68 | 64.25 | 64.25 | +0.55 (+0.86%) | 5,718,870 |
| 6 Sep 2022 | CNY | 59.22 | 65.66 | 58.02 | 63.7 | 63.7 | +4.35 (+7.33%) | 8,024,580 |
| 5 Sep 2022 | CNY | 57.11 | 60.66 | 56.75 | 59.35 | 59.35 | +2.02 (+3.52%) | 5,162,475 |
| 2 Sep 2022 | CNY | 57.8 | 58.58 | 54.15 | 57.33 | 57.33 | +0.54 (+0.95%) | 6,611,310 |
| 1 Sep 2022 | CNY | 58.98 | 60 | 56.51 | 56.79 | 56.79 | -1.39 (-2.39%) | 8,064,287 |
| 31 Aug 2022 | CNY | 63.62 | 63.62 | 57.63 | 58.18 | 58.18 | -4.92 (-7.80%) | 8,683,571 |
| 30 Aug 2022 | CNY | 66.88 | 68.85 | 62.53 | 63.1 | 63.1 | -4.48 (-6.63%) | 7,308,647 |
| 29 Aug 2022 | CNY | 56.18 | 70.8 | 56.18 | 67.58 | 67.58 | +8.37 (+14.14%) | 11,285,735 |
| 26 Aug 2022 | CNY | 57.12 | 60.79 | 56.6 | 59.21 | 59.21 | +2.95 (+5.24%) | 9,697,906 |
| 25 Aug 2022 | CNY | 57.91 | 58.98 | 54.18 | 56.26 | 56.26 | -1.02 (-1.78%) | 9,013,207 |
| 24 Aug 2022 | CNY | 64 | 65 | 57 | 57.28 | 57.28 | -6.72 (-10.50%) | 9,194,611 |
| 23 Aug 2022 | CNY | 59 | 64.56 | 58.88 | 64 | 64 | +5.22 (+8.88%) | 9,766,173 |
| 22 Aug 2022 | CNY | 58.44 | 61.36 | 56.66 | 58.78 | 58.78 | +1.78 (+3.12%) | 9,968,455 |
| 19 Aug 2022 | CNY | 58.11 | 59.19 | 55.1 | 57 | 57 | -3.29 (-5.46%) | 12,032,547 |
| 18 Aug 2022 | CNY | 54.2 | 61.8 | 54.2 | 60.29 | 60.29 | +6.29 (+11.65%) | 15,285,969 |
| 17 Aug 2022 | CNY | 53.08 | 61.2 | 53.08 | 54 | 54 | +3 (+5.88%) | 24,643,481 |
| 16 Aug 2022 | CNY | 46.46 | 51.5 | 46.46 | 51 | 51 | +5.05 (+10.99%) | 12,386,254 |
| 15 Aug 2022 | CNY | 41.77 | 46.55 | 40.85 | 45.95 | 45.95 | +3.96 (+9.43%) | 10,160,547 |
