| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 35.66 | 43.25 | 35.5 | 43.25 | 43.25 | +7.21 (+20.01%) | 10,613,932 |
| 23 Sep 2022 | CNY | 36.1 | 37.98 | 35.51 | 36.04 | 36.04 | +1.29 (+3.71%) | 7,043,245 |
| 22 Sep 2022 | CNY | 33.94 | 36.1 | 33.5 | 34.75 | 34.75 | +0.36 (+1.05%) | 3,519,448 |
| 21 Sep 2022 | CNY | 35.16 | 35.7 | 33.95 | 34.39 | 34.39 | -0.84 (-2.38%) | 3,794,575 |
| 20 Sep 2022 | CNY | 34.43 | 36.3 | 34.21 | 35.23 | 35.23 | +1.02 (+2.98%) | 4,085,284 |
| 19 Sep 2022 | CNY | 35.53 | 35.98 | 33.79 | 34.21 | 34.21 | -1.09 (-3.09%) | 3,442,142 |
| 16 Sep 2022 | CNY | 36.43 | 36.66 | 35.07 | 35.3 | 35.3 | -0.7 (-1.94%) | 2,942,948 |
| 15 Sep 2022 | CNY | 39.58 | 39.98 | 35.5 | 36 | 36 | -3.4 (-8.63%) | 4,293,946 |
| 14 Sep 2022 | CNY | 39.4 | 40.74 | 38.6 | 39.4 | 39.4 | -0.81 (-2.01%) | 2,579,069 |
| 13 Sep 2022 | CNY | 40.38 | 41.15 | 39 | 40.21 | 40.21 | -0.19 (-0.47%) | 2,066,453 |
| 9 Sep 2022 | CNY | 40.88 | 41.73 | 39.8 | 40.4 | 40.4 | -0.41 (-1.00%) | 2,951,536 |
| 8 Sep 2022 | CNY | 40.58 | 42.44 | 40.26 | 40.81 | 40.81 | -0.39 (-0.95%) | 3,086,683 |
| 7 Sep 2022 | CNY | 37.93 | 42.18 | 37.72 | 41.2 | 41.2 | +2.67 (+6.93%) | 5,491,060 |
| 6 Sep 2022 | CNY | 37.24 | 39.3 | 36.16 | 38.53 | 38.53 | +1.1 (+2.94%) | 5,845,541 |
| 5 Sep 2022 | CNY | 36.65 | 38.18 | 36 | 37.43 | 37.43 | +2.35 (+6.70%) | 6,103,915 |
| 2 Sep 2022 | CNY | 34.65 | 35.61 | 33.5 | 35.08 | 35.08 | +0.61 (+1.77%) | 3,353,480 |
| 1 Sep 2022 | CNY | 35.84 | 36.68 | 34 | 34.47 | 34.47 | -1.25 (-3.50%) | 5,547,126 |
| 31 Aug 2022 | CNY | 40.85 | 41.2 | 35.2 | 35.72 | 35.72 | -5.18 (-12.67%) | 5,698,778 |
| 30 Aug 2022 | CNY | 43.09 | 43.6 | 40.8 | 40.9 | 40.9 | -2.19 (-5.08%) | 3,909,252 |
| 29 Aug 2022 | CNY | 42.68 | 44.97 | 40.63 | 43.09 | 43.09 | -0.02 (-0.05%) | 3,954,167 |
| 26 Aug 2022 | CNY | 46.2 | 47.3 | 42.9 | 43.11 | 43.11 | -2.19 (-4.83%) | 6,091,656 |
| 25 Aug 2022 | CNY | 49.5 | 49.69 | 43 | 45.3 | 45.3 | -3.78 (-7.70%) | 7,036,042 |
| 24 Aug 2022 | CNY | 50.95 | 53.93 | 48.72 | 49.08 | 49.08 | -0.85 (-1.70%) | 8,150,746 |
| 23 Aug 2022 | CNY | 46.2 | 50 | 45.82 | 49.93 | 49.93 | +3.33 (+7.15%) | 5,191,707 |
| 22 Aug 2022 | CNY | 47.04 | 49.5 | 45.5 | 46.6 | 46.6 | -0.39 (-0.83%) | 4,396,557 |
| 19 Aug 2022 | CNY | 43.7 | 48.59 | 43.68 | 46.99 | 46.99 | +2.79 (+6.31%) | 9,259,436 |
| 18 Aug 2022 | CNY | 44.9 | 46.15 | 43.8 | 44.2 | 44.2 | -0.92 (-2.04%) | 4,724,844 |
| 17 Aug 2022 | CNY | 43.35 | 46.3 | 42.61 | 45.12 | 45.12 | +1.62 (+3.72%) | 4,901,009 |
| 16 Aug 2022 | CNY | 42.72 | 44.9 | 42.67 | 43.5 | 43.5 | +0.89 (+2.09%) | 3,842,932 |
| 15 Aug 2022 | CNY | 40.49 | 42.7 | 40.44 | 42.61 | 42.61 | +2.17 (+5.37%) | 3,400,123 |
