| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 35.64 | 39.08 | 35.64 | 38.96 | 38.96 | +2.21 (+6.01%) | 268,800 |
| 11 Oct 2022 | CNY | 36.01 | 36.93 | 35.84 | 36.75 | 36.75 | +0.58 (+1.60%) | 78,367 |
| 10 Oct 2022 | CNY | 37 | 38.97 | 36.08 | 36.17 | 36.17 | -1.26 (-3.37%) | 150,485 |
| 30 Sep 2022 | CNY | 37.58 | 38.83 | 37.23 | 37.43 | 37.43 | -0.93 (-2.42%) | 146,188 |
| 29 Sep 2022 | CNY | 39.6 | 39.65 | 38.35 | 38.36 | 38.36 | -0.27 (-0.70%) | 157,065 |
| 28 Sep 2022 | CNY | 40.42 | 40.42 | 38.56 | 38.63 | 38.63 | -1.79 (-4.43%) | 140,561 |
| 27 Sep 2022 | CNY | 38.95 | 40.71 | 38.95 | 40.42 | 40.42 | +1.92 (+4.99%) | 104,936 |
| 26 Sep 2022 | CNY | 39 | 39.9 | 38.41 | 38.5 | 38.5 | -1.18 (-2.97%) | 114,453 |
| 23 Sep 2022 | CNY | 41.32 | 41.99 | 39 | 39.68 | 39.68 | -1.64 (-3.97%) | 233,489 |
| 22 Sep 2022 | CNY | 40.1 | 41.99 | 40.1 | 41.32 | 41.32 | +0.32 (+0.78%) | 179,840 |
| 21 Sep 2022 | CNY | 40.79 | 41.25 | 40.07 | 41 | 41 | +0.22 (+0.54%) | 114,147 |
| 20 Sep 2022 | CNY | 41.3 | 41.3 | 39.18 | 40.78 | 40.78 | +0.98 (+2.46%) | 163,466 |
| 19 Sep 2022 | CNY | 39.58 | 41.58 | 39.21 | 39.8 | 39.8 | +0.6 (+1.53%) | 307,428 |
| 16 Sep 2022 | CNY | 39.5 | 40.23 | 39.07 | 39.2 | 39.2 | -0.27 (-0.68%) | 90,597 |
| 15 Sep 2022 | CNY | 40.79 | 41.5 | 39.09 | 39.47 | 39.47 | -1.88 (-4.55%) | 242,299 |
| 14 Sep 2022 | CNY | 40.48 | 41.43 | 40.05 | 41.35 | 41.35 | +0.08 (+0.19%) | 217,540 |
| 13 Sep 2022 | CNY | 41.6 | 42.54 | 41.04 | 41.27 | 41.27 | -0.33 (-0.79%) | 219,146 |
| 9 Sep 2022 | CNY | 41 | 43.1 | 40.9 | 41.6 | 41.6 | -1.06 (-2.48%) | 226,511 |
| 8 Sep 2022 | CNY | 43.66 | 44.12 | 42.52 | 42.66 | 42.66 | -1.46 (-3.31%) | 280,050 |
| 7 Sep 2022 | CNY | 42.42 | 44.33 | 42.06 | 44.12 | 44.12 | +2.12 (+5.05%) | 369,995 |
| 6 Sep 2022 | CNY | 41.98 | 42.17 | 40.88 | 42 | 42 | +0.53 (+1.28%) | 157,593 |
| 5 Sep 2022 | CNY | 43.26 | 43.26 | 41.35 | 41.47 | 41.47 | -0.86 (-2.03%) | 213,259 |
| 2 Sep 2022 | CNY | 42.57 | 42.88 | 40.9 | 42.33 | 42.33 | +0.68 (+1.63%) | 268,934 |
| 1 Sep 2022 | CNY | 43.04 | 43.5 | 41.63 | 41.65 | 41.65 | -1.54 (-3.57%) | 221,338 |
| 31 Aug 2022 | CNY | 44.88 | 45.23 | 42.82 | 43.19 | 43.19 | -1.82 (-4.04%) | 260,952 |
| 30 Aug 2022 | CNY | 46.5 | 46.5 | 44.69 | 45.01 | 45.01 | -0.79 (-1.72%) | 246,590 |
| 29 Aug 2022 | CNY | 45.3 | 46.93 | 45.29 | 45.8 | 45.8 | -0.34 (-0.74%) | 162,940 |
| 26 Aug 2022 | CNY | 47.7 | 48.1 | 46.02 | 46.14 | 46.14 | -0.67 (-1.43%) | 257,022 |
| 25 Aug 2022 | CNY | 48.64 | 48.65 | 46.2 | 46.81 | 46.81 | -1.15 (-2.40%) | 412,543 |
| 24 Aug 2022 | CNY | 51.58 | 51.58 | 47.5 | 47.96 | 47.96 | -3.05 (-5.98%) | 556,753 |
