| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 40.59 | 43.1 | 40.27 | 43 | 43 | +2.2 (+5.39%) | 2,186,659 |
| 11 Oct 2022 | CNY | 41.36 | 41.84 | 40.68 | 40.8 | 40.8 | -0.58 (-1.40%) | 1,589,578 |
| 10 Oct 2022 | CNY | 43 | 43.58 | 41 | 41.38 | 41.38 | -1.7 (-3.95%) | 2,331,021 |
| 30 Sep 2022 | CNY | 44.23 | 44.75 | 43.08 | 43.08 | 43.08 | -1.23 (-2.78%) | 1,683,428 |
| 29 Sep 2022 | CNY | 44.67 | 45.88 | 44 | 44.31 | 44.31 | +0.08 (+0.18%) | 2,118,695 |
| 28 Sep 2022 | CNY | 46.8 | 46.8 | 44.23 | 44.23 | 44.23 | -2.43 (-5.21%) | 2,709,687 |
| 27 Sep 2022 | CNY | 45.22 | 46.98 | 45 | 46.66 | 46.66 | +1.4 (+3.09%) | 2,723,693 |
| 26 Sep 2022 | CNY | 48.48 | 48.87 | 45.05 | 45.26 | 45.26 | -3.76 (-7.67%) | 4,246,800 |
| 23 Sep 2022 | CNY | 52 | 52 | 48.93 | 49.02 | 49.02 | -2.48 (-4.82%) | 3,197,602 |
| 22 Sep 2022 | CNY | 50.25 | 52.76 | 50.02 | 51.5 | 51.5 | +0.92 (+1.82%) | 2,331,173 |
| 21 Sep 2022 | CNY | 51.16 | 51.68 | 49.77 | 50.58 | 50.58 | -0.83 (-1.61%) | 1,734,802 |
| 20 Sep 2022 | CNY | 52.85 | 53.48 | 50.88 | 51.41 | 51.41 | -1.35 (-2.56%) | 2,246,587 |
| 19 Sep 2022 | CNY | 54.45 | 54.45 | 52.19 | 52.76 | 52.76 | -1.28 (-2.37%) | 3,366,108 |
| 16 Sep 2022 | CNY | 50.86 | 55.8 | 50.78 | 54.04 | 54.04 | +2.97 (+5.82%) | 6,033,394 |
| 15 Sep 2022 | CNY | 50 | 52.3 | 49.56 | 51.07 | 51.07 | +1.27 (+2.55%) | 3,746,057 |
| 14 Sep 2022 | CNY | 50.02 | 50.44 | 48.85 | 49.8 | 49.8 | -0.42 (-0.84%) | 2,134,738 |
| 13 Sep 2022 | CNY | 49.98 | 51.08 | 49.93 | 50.22 | 50.22 | +0.3 (+0.60%) | 1,203,603 |
| 9 Sep 2022 | CNY | 49.1 | 50.85 | 48.88 | 49.92 | 49.92 | +0.72 (+1.46%) | 1,706,352 |
| 8 Sep 2022 | CNY | 50.47 | 50.56 | 49.15 | 49.2 | 49.2 | -0.99 (-1.97%) | 1,480,219 |
| 7 Sep 2022 | CNY | 49.9 | 50.72 | 49.89 | 50.19 | 50.19 | -0.16 (-0.32%) | 1,461,960 |
| 6 Sep 2022 | CNY | 51.49 | 51.55 | 49.95 | 50.35 | 50.35 | -0.99 (-1.93%) | 2,124,376 |
| 5 Sep 2022 | CNY | 50.13 | 51.88 | 49.36 | 51.34 | 51.34 | +0.88 (+1.74%) | 2,400,222 |
| 2 Sep 2022 | CNY | 49.7 | 50.79 | 49.52 | 50.46 | 50.46 | +0.76 (+1.53%) | 1,334,906 |
| 1 Sep 2022 | CNY | 49.77 | 51.46 | 49.52 | 49.7 | 49.7 | -0.07 (-0.14%) | 1,896,437 |
| 31 Aug 2022 | CNY | 49.28 | 50.97 | 49.02 | 49.77 | 49.77 | +0.53 (+1.08%) | 2,315,599 |
| 30 Aug 2022 | CNY | 49.24 | 50.28 | 49.06 | 49.24 | 49.24 | 0.0 (0.0%) | 1,943,037 |
| 29 Aug 2022 | CNY | 49 | 50.19 | 48.91 | 49.24 | 49.24 | -0.46 (-0.93%) | 1,335,152 |
| 26 Aug 2022 | CNY | 50.3 | 50.54 | 49.42 | 49.7 | 49.7 | -0.34 (-0.68%) | 1,292,435 |
| 25 Aug 2022 | CNY | 49.6 | 50.15 | 48.99 | 50.04 | 50.04 | +0.53 (+1.07%) | 1,741,716 |
| 24 Aug 2022 | CNY | 52.4 | 52.4 | 49.28 | 49.51 | 49.51 | -3.13 (-5.95%) | 3,346,507 |
