| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2022 | CNY | 53.88 | 57.5 | 53.5 | 55.5 | 55.5 | +1.65 (+3.06%) | 11,310,770 |
| 18 Oct 2022 | CNY | 51.05 | 54.3 | 51.03 | 53.85 | 53.85 | +2.87 (+5.63%) | 8,931,640 |
| 17 Oct 2022 | CNY | 52.92 | 54.6 | 49.61 | 50.98 | 50.98 | -1.04 (-2.00%) | 9,125,680 |
| 14 Oct 2022 | CNY | 50.78 | 52.8 | 47.02 | 52.02 | 52.02 | +1.13 (+2.22%) | 7,675,970 |
| 13 Oct 2022 | CNY | 51.58 | 53.88 | 50.88 | 50.89 | 50.89 | -1.42 (-2.71%) | 4,970,610 |
| 12 Oct 2022 | CNY | 51.29 | 52.66 | 48.51 | 52.31 | 52.31 | +1.68 (+3.32%) | 4,834,740 |
| 11 Oct 2022 | CNY | 49.5 | 52.86 | 49.5 | 50.63 | 50.63 | +0.94 (+1.89%) | 4,114,420 |
| 10 Oct 2022 | CNY | 48.45 | 50.59 | 48.25 | 49.69 | 49.69 | -0.96 (-1.90%) | 4,760,920 |
| 30 Sep 2022 | CNY | 52.01 | 53 | 50.61 | 50.65 | 50.65 | -1.75 (-3.34%) | 4,148,190 |
| 29 Sep 2022 | CNY | 53.41 | 53.88 | 51.05 | 52.4 | 52.4 | -0.48 (-0.91%) | 4,600,220 |
| 28 Sep 2022 | CNY | 56.24 | 57.4 | 52.88 | 52.88 | 52.88 | -4.09 (-7.18%) | 6,673,780 |
| 27 Sep 2022 | CNY | 55.46 | 57.5 | 55.23 | 56.97 | 56.97 | +2.11 (+3.85%) | 6,130,640 |
| 26 Sep 2022 | CNY | 55 | 57.35 | 54.2 | 54.86 | 54.86 | -0.78 (-1.40%) | 6,717,220 |
| 23 Sep 2022 | CNY | 56.04 | 57.5 | 54.21 | 55.64 | 55.64 | -0.62 (-1.10%) | 6,847,080 |
| 22 Sep 2022 | CNY | 51.7 | 57.47 | 51.7 | 56.26 | 56.26 | +3.84 (+7.33%) | 10,822,710 |
| 21 Sep 2022 | CNY | 49.87 | 53.17 | 49.36 | 52.42 | 52.42 | +2.39 (+4.78%) | 7,550,020 |
| 20 Sep 2022 | CNY | 48.51 | 51.29 | 47.96 | 50.03 | 50.03 | +2.13 (+4.45%) | 5,594,510 |
| 19 Sep 2022 | CNY | 48.25 | 49.7 | 47.5 | 47.9 | 47.9 | -0.04 (-0.08%) | 3,932,970 |
| 16 Sep 2022 | CNY | 47 | 49.58 | 46.66 | 47.94 | 47.94 | +1.14 (+2.44%) | 6,087,120 |
| 15 Sep 2022 | CNY | 49.99 | 49.99 | 46.35 | 46.8 | 46.8 | -2.72 (-5.49%) | 6,673,710 |
| 14 Sep 2022 | CNY | 48.6 | 50.4 | 48.4 | 49.52 | 49.52 | -2.34 (-4.51%) | 8,784,100 |
| 13 Sep 2022 | CNY | 53.59 | 53.99 | 51.81 | 51.86 | 51.86 | -2.04 (-3.78%) | 4,467,230 |
| 9 Sep 2022 | CNY | 53.95 | 54.96 | 53.5 | 53.9 | 53.9 | -0.25 (-0.46%) | 2,533,290 |
| 8 Sep 2022 | CNY | 56.62 | 57.76 | 53.6 | 54.15 | 54.15 | -2.51 (-4.43%) | 4,993,140 |
| 7 Sep 2022 | CNY | 54.2 | 57.32 | 53.88 | 56.66 | 56.66 | +1.76 (+3.21%) | 4,339,630 |
| 6 Sep 2022 | CNY | 54.55 | 54.96 | 52.04 | 54.9 | 54.9 | +0.31 (+0.57%) | 4,197,540 |
| 5 Sep 2022 | CNY | 54 | 55.1 | 52.77 | 54.59 | 54.59 | +1.39 (+2.61%) | 2,537,500 |
| 2 Sep 2022 | CNY | 53.89 | 54.69 | 52.31 | 53.2 | 53.2 | -0.57 (-1.06%) | 2,045,840 |
| 1 Sep 2022 | CNY | 54.1 | 54.79 | 52.46 | 53.77 | 53.77 | +0.13 (+0.24%) | 3,180,460 |
| 31 Aug 2022 | CNY | 56.01 | 57.29 | 53.6 | 53.64 | 53.64 | -2.76 (-4.89%) | 2,708,100 |
