| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 31.94 | 32.29 | 31.42 | 32.28 | 32.28 | +0.34 (+1.06%) | 28,543,369 |
| 11 Oct 2022 | CNY | 32.23 | 32.33 | 31.8 | 31.94 | 31.94 | -0.26 (-0.81%) | 23,780,870 |
| 10 Oct 2022 | CNY | 32.6 | 32.82 | 32.05 | 32.2 | 32.2 | -0.23 (-0.71%) | 30,522,226 |
| 30 Sep 2022 | CNY | 32.45 | 32.82 | 32.2 | 32.43 | 32.43 | -0.12 (-0.37%) | 24,112,060 |
| 29 Sep 2022 | CNY | 33.04 | 33.25 | 32.5 | 32.55 | 32.55 | -0.45 (-1.36%) | 27,608,338 |
| 28 Sep 2022 | CNY | 33.3 | 33.45 | 32.94 | 33 | 33 | -0.45 (-1.35%) | 25,790,222 |
| 27 Sep 2022 | CNY | 32.8 | 33.6 | 32.61 | 33.45 | 33.45 | +0.59 (+1.80%) | 38,365,970 |
| 26 Sep 2022 | CNY | 32.77 | 33.45 | 32.71 | 32.86 | 32.86 | -0.22 (-0.67%) | 29,866,372 |
| 23 Sep 2022 | CNY | 33.12 | 33.45 | 32.75 | 33.08 | 33.08 | -0.04 (-0.12%) | 32,682,658 |
| 22 Sep 2022 | CNY | 34 | 34.04 | 33.1 | 33.12 | 33.12 | -1.23 (-3.58%) | 52,841,550 |
| 21 Sep 2022 | CNY | 34.2 | 34.49 | 33.74 | 34.35 | 34.35 | +0.15 (+0.44%) | 34,376,404 |
| 20 Sep 2022 | CNY | 34.54 | 34.85 | 33.68 | 34.2 | 34.2 | -0.26 (-0.75%) | 42,163,778 |
| 19 Sep 2022 | CNY | 34.66 | 34.73 | 33.8 | 34.46 | 34.46 | -0.13 (-0.38%) | 42,370,419 |
| 16 Sep 2022 | CNY | 35.24 | 35.64 | 34.59 | 34.59 | 34.59 | -0.51 (-1.45%) | 57,830,871 |
| 15 Sep 2022 | CNY | 35 | 35.72 | 34.8 | 35.1 | 35.1 | +0.18 (+0.52%) | 66,657,660 |
| 14 Sep 2022 | CNY | 34.7 | 35.04 | 34.56 | 34.92 | 34.92 | -0.23 (-0.65%) | 41,790,710 |
| 13 Sep 2022 | CNY | 34.67 | 35.42 | 34.46 | 35.15 | 35.15 | +0.48 (+1.38%) | 81,335,864 |
| 9 Sep 2022 | CNY | 33.3 | 34.95 | 33.26 | 34.67 | 34.67 | +1.49 (+4.49%) | 111,324,975 |
| 8 Sep 2022 | CNY | 33.05 | 33.44 | 32.91 | 33.18 | 33.18 | +0.21 (+0.64%) | 31,630,624 |
| 7 Sep 2022 | CNY | 33.1 | 33.15 | 32.75 | 32.97 | 32.97 | -0.19 (-0.57%) | 40,141,228 |
| 6 Sep 2022 | CNY | 33.36 | 33.5 | 32.75 | 33.16 | 33.16 | -0.2 (-0.60%) | 48,622,091 |
| 5 Sep 2022 | CNY | 32.99 | 33.55 | 32.81 | 33.36 | 33.36 | +0.34 (+1.03%) | 59,118,117 |
| 2 Sep 2022 | CNY | 33.1 | 33.23 | 32.5 | 33.02 | 33.02 | +0.17 (+0.52%) | 77,126,988 |
| 1 Sep 2022 | CNY | 31.9 | 33.59 | 31.83 | 32.85 | 32.85 | +0.92 (+2.88%) | 157,121,345 |
| 31 Aug 2022 | CNY | 31.9 | 32.15 | 31.52 | 31.93 | 31.93 | +1.38 (+4.52%) | 140,150,267 |
| 30 Aug 2022 | CNY | 30.35 | 30.73 | 30.34 | 30.55 | 30.55 | +0.22 (+0.73%) | 23,361,682 |
| 29 Aug 2022 | CNY | 29.92 | 30.37 | 29.85 | 30.33 | 30.33 | +0.18 (+0.60%) | 24,428,484 |
| 26 Aug 2022 | CNY | 30.5 | 30.6 | 30.13 | 30.15 | 30.15 | -0.21 (-0.69%) | 22,031,309 |
| 25 Aug 2022 | CNY | 30.13 | 30.36 | 29.9 | 30.36 | 30.36 | +0.32 (+1.07%) | 29,018,130 |
| 24 Aug 2022 | CNY | 30.22 | 30.33 | 30.01 | 30.04 | 30.04 | -0.19 (-0.63%) | 27,272,590 |
