| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 49.83 | 50.95 | 48.2 | 50.78 | 50.78 | +0.45 (+0.89%) | 455,085 |
| 11 Oct 2022 | CNY | 50.62 | 50.62 | 48.62 | 50.33 | 50.33 | +0.03 (+0.06%) | 487,149 |
| 10 Oct 2022 | CNY | 51.15 | 53.75 | 49.65 | 50.3 | 50.3 | -0.5 (-0.98%) | 639,224 |
| 30 Sep 2022 | CNY | 49.86 | 53.19 | 49.48 | 50.8 | 50.8 | +1 (+2.01%) | 942,636 |
| 29 Sep 2022 | CNY | 48.95 | 50.9 | 47.53 | 49.8 | 49.8 | +2.15 (+4.51%) | 836,415 |
| 28 Sep 2022 | CNY | 48.48 | 50.75 | 47.57 | 47.65 | 47.65 | -0.83 (-1.71%) | 733,644 |
| 27 Sep 2022 | CNY | 43.66 | 48.99 | 43.66 | 48.48 | 48.48 | +5.08 (+11.71%) | 595,622 |
| 26 Sep 2022 | CNY | 44.03 | 44.87 | 43.35 | 43.4 | 43.4 | -1.04 (-2.34%) | 201,777 |
| 23 Sep 2022 | CNY | 45.11 | 45.64 | 43.5 | 44.44 | 44.44 | -1.17 (-2.57%) | 481,859 |
| 22 Sep 2022 | CNY | 46.11 | 47.08 | 45.31 | 45.61 | 45.61 | -1.21 (-2.58%) | 265,316 |
| 21 Sep 2022 | CNY | 48.11 | 48.45 | 46.82 | 46.82 | 46.82 | -1.4 (-2.90%) | 222,189 |
| 20 Sep 2022 | CNY | 48.39 | 49.16 | 47.39 | 48.22 | 48.22 | +0.64 (+1.35%) | 264,508 |
| 19 Sep 2022 | CNY | 48.5 | 48.5 | 46.48 | 47.58 | 47.58 | -2.29 (-4.59%) | 647,096 |
| 16 Sep 2022 | CNY | 51.3 | 51.66 | 49.68 | 49.87 | 49.87 | -1.46 (-2.84%) | 207,373 |
| 15 Sep 2022 | CNY | 52.64 | 52.8 | 50.5 | 51.33 | 51.33 | -0.56 (-1.08%) | 244,002 |
| 14 Sep 2022 | CNY | 51.6 | 52.72 | 51.02 | 51.89 | 51.89 | -0.06 (-0.12%) | 207,255 |
| 13 Sep 2022 | CNY | 51.6 | 52.84 | 50.7 | 51.95 | 51.95 | +0.95 (+1.86%) | 296,940 |
| 9 Sep 2022 | CNY | 50.3 | 51.55 | 50.3 | 51 | 51 | +0.19 (+0.37%) | 205,152 |
| 8 Sep 2022 | CNY | 51.79 | 51.88 | 50.28 | 50.81 | 50.81 | -0.04 (-0.08%) | 274,368 |
| 7 Sep 2022 | CNY | 49.82 | 52.3 | 49.12 | 50.85 | 50.85 | +0.71 (+1.42%) | 518,322 |
| 6 Sep 2022 | CNY | 50.4 | 50.79 | 48.81 | 50.14 | 50.14 | -0.06 (-0.12%) | 587,970 |
| 5 Sep 2022 | CNY | 49.91 | 51 | 49.28 | 50.2 | 50.2 | +1.02 (+2.07%) | 569,584 |
| 2 Sep 2022 | CNY | 49.01 | 49.95 | 48.61 | 49.18 | 49.18 | +0.27 (+0.55%) | 340,683 |
| 1 Sep 2022 | CNY | 48.25 | 51 | 48.25 | 48.91 | 48.91 | -0.2 (-0.41%) | 409,754 |
| 31 Aug 2022 | CNY | 50 | 51.55 | 48.56 | 49.11 | 49.11 | -0.89 (-1.78%) | 632,036 |
| 30 Aug 2022 | CNY | 51.33 | 52.64 | 49.8 | 50 | 50 | -1.36 (-2.65%) | 565,166 |
| 29 Aug 2022 | CNY | 52 | 53.19 | 50.08 | 51.36 | 51.36 | -2.93 (-5.40%) | 1,009,645 |
| 26 Aug 2022 | CNY | 53 | 55.68 | 53 | 54.29 | 54.29 | +0.26 (+0.48%) | 195,328 |
| 25 Aug 2022 | CNY | 55.98 | 55.98 | 53.68 | 54.03 | 54.03 | -1.28 (-2.31%) | 291,088 |
| 24 Aug 2022 | CNY | 57.63 | 57.95 | 55.31 | 55.31 | 55.31 | -2.32 (-4.03%) | 391,666 |
