| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 29.69 | 30 | 29.32 | 29.39 | 29.39 | -0.54 (-1.80%) | 6,373,236 |
| 23 Sep 2022 | CNY | 30.7 | 30.95 | 29.55 | 29.93 | 29.93 | -0.86 (-2.79%) | 8,373,699 |
| 22 Sep 2022 | CNY | 31.14 | 31.52 | 30.56 | 30.79 | 30.79 | -0.74 (-2.35%) | 8,870,042 |
| 21 Sep 2022 | CNY | 31.56 | 31.82 | 31.07 | 31.53 | 31.53 | -0.23 (-0.72%) | 7,567,496 |
| 20 Sep 2022 | CNY | 31.21 | 32.2 | 31.21 | 31.76 | 31.76 | +0.61 (+1.96%) | 11,768,027 |
| 19 Sep 2022 | CNY | 31.18 | 31.75 | 30.66 | 31.15 | 31.15 | -0.35 (-1.11%) | 13,005,078 |
| 16 Sep 2022 | CNY | 31.19 | 31.5 | 30.17 | 31.5 | 31.5 | -0.2 (-0.63%) | 12,705,489 |
| 15 Sep 2022 | CNY | 32.2 | 32.53 | 30.91 | 31.7 | 31.7 | -0.2 (-0.63%) | 11,951,567 |
| 14 Sep 2022 | CNY | 31.55 | 32.5 | 31.36 | 31.9 | 31.9 | -0.35 (-1.09%) | 10,912,418 |
| 13 Sep 2022 | CNY | 32 | 32.89 | 31.71 | 32.25 | 32.25 | +0.84 (+2.67%) | 15,454,917 |
| 9 Sep 2022 | CNY | 30.75 | 31.46 | 30.51 | 31.41 | 31.41 | +0.69 (+2.25%) | 10,310,036 |
| 8 Sep 2022 | CNY | 31.11 | 31.38 | 30.63 | 30.72 | 30.72 | -0.38 (-1.22%) | 6,798,907 |
| 7 Sep 2022 | CNY | 30.93 | 31.6 | 30.68 | 31.1 | 31.1 | -0.27 (-0.86%) | 8,501,530 |
| 6 Sep 2022 | CNY | 29.28 | 31.5 | 29.08 | 31.37 | 31.37 | +2.3 (+7.91%) | 20,562,425 |
| 5 Sep 2022 | CNY | 29.02 | 29.28 | 28.82 | 29.07 | 29.07 | -0.2 (-0.68%) | 5,286,929 |
| 2 Sep 2022 | CNY | 29.54 | 29.8 | 28.89 | 29.27 | 29.27 | -0.2 (-0.68%) | 9,586,999 |
| 1 Sep 2022 | CNY | 31 | 31.09 | 29.27 | 29.47 | 29.47 | -1.83 (-5.85%) | 17,762,484 |
| 31 Aug 2022 | CNY | 31.38 | 31.76 | 30.28 | 31.3 | 31.3 | +0.05 (+0.16%) | 19,227,055 |
| 30 Aug 2022 | CNY | 31.33 | 31.88 | 30.92 | 31.25 | 31.25 | +0.01 (+0.03%) | 7,772,362 |
| 29 Aug 2022 | CNY | 30.63 | 31.52 | 30.4 | 31.24 | 31.24 | -0.11 (-0.35%) | 7,706,019 |
| 26 Aug 2022 | CNY | 31.15 | 32.15 | 31 | 31.35 | 31.35 | +0.39 (+1.26%) | 11,526,040 |
| 25 Aug 2022 | CNY | 31.65 | 31.84 | 30.62 | 30.96 | 30.96 | -0.75 (-2.37%) | 9,569,332 |
| 24 Aug 2022 | CNY | 32.32 | 32.71 | 31.4 | 31.71 | 31.71 | -0.47 (-1.46%) | 9,702,245 |
| 23 Aug 2022 | CNY | 32.7 | 33.26 | 32.04 | 32.18 | 32.18 | -0.67 (-2.04%) | 11,095,895 |
| 22 Aug 2022 | CNY | 31.3 | 32.97 | 30.83 | 32.85 | 32.85 | +1.2 (+3.79%) | 17,352,219 |
| 19 Aug 2022 | CNY | 32.96 | 32.96 | 31.1 | 31.65 | 31.65 | -3.39 (-9.67%) | 15,788,539 |
| 18 Aug 2022 | CNY | 35.3 | 35.3 | 34.7 | 35.04 | 35.04 | -0.01 (-0.03%) | 12,487,871 |
| 17 Aug 2022 | CNY | 34.82 | 35.47 | 34.08 | 35.05 | 35.05 | +0.23 (+0.66%) | 13,373,259 |
| 16 Aug 2022 | CNY | 35.06 | 35.38 | 34.63 | 34.82 | 34.82 | -0.17 (-0.49%) | 12,453,627 |
| 15 Aug 2022 | CNY | 34.38 | 35.72 | 34.35 | 34.99 | 34.99 | +1.1 (+3.25%) | 21,193,583 |
