| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 55.99 | 57.8 | 55.4 | 57.18 | 57.18 | +1.68 (+3.03%) | 1,596,839 |
| 23 Sep 2022 | CNY | 58.01 | 59.95 | 55.4 | 55.5 | 55.5 | -3.25 (-5.53%) | 2,028,450 |
| 22 Sep 2022 | CNY | 58.08 | 61.19 | 58.08 | 58.75 | 58.75 | +0.32 (+0.55%) | 1,305,569 |
| 21 Sep 2022 | CNY | 60.3 | 60.3 | 57.9 | 58.43 | 58.43 | -1.5 (-2.50%) | 1,109,685 |
| 20 Sep 2022 | CNY | 59.67 | 60.93 | 58.51 | 59.93 | 59.93 | +0.63 (+1.06%) | 922,849 |
| 19 Sep 2022 | CNY | 61.43 | 62.5 | 58.51 | 59.3 | 59.3 | -2.42 (-3.92%) | 1,182,864 |
| 16 Sep 2022 | CNY | 60.52 | 63.48 | 59.45 | 61.72 | 61.72 | +1.61 (+2.68%) | 1,600,338 |
| 15 Sep 2022 | CNY | 63.4 | 64.49 | 59.02 | 60.11 | 60.11 | -4.1 (-6.39%) | 1,900,858 |
| 14 Sep 2022 | CNY | 64.1 | 65.99 | 62.12 | 64.21 | 64.21 | +0.11 (+0.17%) | 1,591,962 |
| 13 Sep 2022 | CNY | 68 | 68.86 | 63.73 | 64.1 | 64.1 | -2.28 (-3.43%) | 1,871,743 |
| 9 Sep 2022 | CNY | 68.83 | 69.88 | 65.31 | 66.38 | 66.38 | -2.02 (-2.95%) | 1,645,900 |
| 8 Sep 2022 | CNY | 70.54 | 71.88 | 68 | 68.4 | 68.4 | -1.68 (-2.40%) | 1,558,669 |
| 7 Sep 2022 | CNY | 69.39 | 71.87 | 67.28 | 70.08 | 70.08 | +1.73 (+2.53%) | 1,464,152 |
| 6 Sep 2022 | CNY | 67.3 | 69.1 | 66.26 | 68.35 | 68.35 | +1.03 (+1.53%) | 1,215,747 |
| 5 Sep 2022 | CNY | 64.54 | 69.7 | 63 | 67.32 | 67.32 | +2.22 (+3.41%) | 2,256,069 |
| 2 Sep 2022 | CNY | 63.78 | 66.66 | 63 | 65.1 | 65.1 | +1.9 (+3.01%) | 1,771,054 |
| 1 Sep 2022 | CNY | 60 | 65 | 60 | 63.2 | 63.2 | +0.42 (+0.67%) | 2,446,687 |
| 31 Aug 2022 | CNY | 67.06 | 68.45 | 62.6 | 62.78 | 62.78 | -4.32 (-6.44%) | 1,479,879 |
| 30 Aug 2022 | CNY | 64.39 | 68.49 | 62.02 | 67.1 | 67.1 | +3.48 (+5.47%) | 2,354,299 |
| 29 Aug 2022 | CNY | 58.18 | 64.68 | 58.18 | 63.62 | 63.62 | +2.16 (+3.51%) | 1,717,399 |
| 26 Aug 2022 | CNY | 64.87 | 65.39 | 61.46 | 61.46 | 61.46 | -2.45 (-3.83%) | 960,940 |
| 25 Aug 2022 | CNY | 66.3 | 67.82 | 62.5 | 63.91 | 63.91 | -3.2 (-4.77%) | 1,787,043 |
| 24 Aug 2022 | CNY | 71.62 | 74.1 | 66.51 | 67.11 | 67.11 | -6.79 (-9.19%) | 2,661,552 |
| 23 Aug 2022 | CNY | 73.02 | 75.88 | 72.93 | 73.9 | 73.9 | -0.1 (-0.14%) | 1,391,523 |
| 22 Aug 2022 | CNY | 73 | 75 | 71.66 | 74 | 74 | -1.5 (-1.99%) | 2,092,258 |
| 19 Aug 2022 | CNY | 78.03 | 80.8 | 74.7 | 75.5 | 75.5 | -3 (-3.82%) | 2,332,847 |
| 18 Aug 2022 | CNY | 73.01 | 81.3 | 71.41 | 78.5 | 78.5 | +5.3 (+7.24%) | 4,451,860 |
| 17 Aug 2022 | CNY | 72.5 | 75.91 | 71.29 | 73.2 | 73.2 | +1.34 (+1.86%) | 2,827,474 |
| 16 Aug 2022 | CNY | 71.03 | 73.5 | 69.02 | 71.86 | 71.86 | +0.36 (+0.50%) | 2,209,553 |
| 15 Aug 2022 | CNY | 70.8 | 72.95 | 70.3 | 71.5 | 71.5 | -0.04 (-0.06%) | 1,785,350 |
