| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2022 | CNY | 51.24 | 53.5 | 50.73 | 53.07 | 53.07 | +1.83 (+3.57%) | 267,738 |
| 13 Oct 2022 | CNY | 50.43 | 52.4 | 49.3 | 51.24 | 51.24 | +0.84 (+1.67%) | 227,066 |
| 12 Oct 2022 | CNY | 49.25 | 50.58 | 47.97 | 50.4 | 50.4 | +1.44 (+2.94%) | 254,023 |
| 11 Oct 2022 | CNY | 49.04 | 50.22 | 48.5 | 48.96 | 48.96 | -0.66 (-1.33%) | 329,078 |
| 10 Oct 2022 | CNY | 52.9 | 52.9 | 49.5 | 49.62 | 49.62 | -2.18 (-4.21%) | 499,653 |
| 30 Sep 2022 | CNY | 51.65 | 52.93 | 51.1 | 51.8 | 51.8 | -0.73 (-1.39%) | 354,608 |
| 29 Sep 2022 | CNY | 50.61 | 53.26 | 49.8 | 52.53 | 52.53 | +2.42 (+4.83%) | 621,785 |
| 28 Sep 2022 | CNY | 52.26 | 52.87 | 49.72 | 50.11 | 50.11 | -2.15 (-4.11%) | 261,918 |
| 27 Sep 2022 | CNY | 52 | 53.6 | 52 | 52.26 | 52.26 | +0.26 (+0.50%) | 188,851 |
| 26 Sep 2022 | CNY | 52.62 | 53.96 | 51.39 | 52 | 52 | 0.0 (0.0%) | 244,786 |
| 23 Sep 2022 | CNY | 52.66 | 53.4 | 50.66 | 52 | 52 | -1.3 (-2.44%) | 559,460 |
| 22 Sep 2022 | CNY | 53.26 | 54.59 | 52.44 | 53.3 | 53.3 | -0.45 (-0.84%) | 215,621 |
| 21 Sep 2022 | CNY | 54.89 | 54.89 | 52.03 | 53.75 | 53.75 | -0.61 (-1.12%) | 274,512 |
| 20 Sep 2022 | CNY | 53.5 | 55.59 | 53.33 | 54.36 | 54.36 | +0.5 (+0.93%) | 250,339 |
| 19 Sep 2022 | CNY | 55.01 | 55.84 | 53.03 | 53.86 | 53.86 | -1.04 (-1.89%) | 321,618 |
| 16 Sep 2022 | CNY | 55.15 | 57.03 | 54.68 | 54.9 | 54.9 | -1.9 (-3.35%) | 280,703 |
| 15 Sep 2022 | CNY | 60.2 | 60.2 | 55.06 | 56.8 | 56.8 | -2.59 (-4.36%) | 537,541 |
| 14 Sep 2022 | CNY | 58.07 | 60.85 | 57.1 | 59.39 | 59.39 | +1.96 (+3.41%) | 514,433 |
| 13 Sep 2022 | CNY | 58.71 | 59.72 | 56.79 | 57.43 | 57.43 | -0.46 (-0.79%) | 244,377 |
| 9 Sep 2022 | CNY | 56.26 | 58.27 | 55.55 | 57.89 | 57.89 | +0.98 (+1.72%) | 277,979 |
| 8 Sep 2022 | CNY | 57.55 | 58.4 | 56.4 | 56.91 | 56.91 | -0.64 (-1.11%) | 317,723 |
| 7 Sep 2022 | CNY | 57.49 | 58.98 | 56.3 | 57.55 | 57.55 | +0.34 (+0.59%) | 558,133 |
| 6 Sep 2022 | CNY | 54.96 | 58.8 | 53.7 | 57.21 | 57.21 | +2.7 (+4.95%) | 1,001,055 |
| 5 Sep 2022 | CNY | 52.23 | 54.8 | 51.81 | 54.51 | 54.51 | +2.28 (+4.37%) | 609,575 |
| 2 Sep 2022 | CNY | 52.78 | 53.22 | 50.77 | 52.23 | 52.23 | +0.36 (+0.69%) | 489,592 |
| 1 Sep 2022 | CNY | 54.23 | 54.69 | 51 | 51.87 | 51.87 | -1.56 (-2.92%) | 807,613 |
| 31 Aug 2022 | CNY | 56.65 | 56.78 | 53.35 | 53.43 | 53.43 | -2.87 (-5.10%) | 487,079 |
| 30 Aug 2022 | CNY | 58.37 | 59.59 | 55.05 | 56.3 | 56.3 | -1.55 (-2.68%) | 708,889 |
| 29 Aug 2022 | CNY | 55.4 | 58.46 | 54.21 | 57.85 | 57.85 | +2.45 (+4.42%) | 873,427 |
| 26 Aug 2022 | CNY | 54.78 | 56.99 | 53.29 | 55.4 | 55.4 | +1.29 (+2.38%) | 1,122,154 |
