| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 28.95 | 29.15 | 28.4 | 29.13 | 29.13 | +0.18 (+0.62%) | 1,409,252 |
| 10 Oct 2022 | CNY | 29.7 | 30 | 28.88 | 28.95 | 28.95 | -0.75 (-2.53%) | 1,358,669 |
| 30 Sep 2022 | CNY | 30.31 | 30.76 | 29.64 | 29.7 | 29.7 | -0.55 (-1.82%) | 1,261,872 |
| 29 Sep 2022 | CNY | 30.66 | 30.9 | 30.14 | 30.25 | 30.25 | -0.21 (-0.69%) | 1,455,508 |
| 28 Sep 2022 | CNY | 30.6 | 30.74 | 30.15 | 30.46 | 30.46 | -0.1 (-0.33%) | 1,860,381 |
| 27 Sep 2022 | CNY | 28.57 | 30.69 | 28.57 | 30.56 | 30.56 | +2 (+7.00%) | 2,429,196 |
| 26 Sep 2022 | CNY | 28.75 | 29.11 | 28.48 | 28.56 | 28.56 | -0.74 (-2.53%) | 1,452,529 |
| 23 Sep 2022 | CNY | 29.52 | 29.81 | 28.8 | 29.3 | 29.3 | -0.21 (-0.71%) | 1,523,593 |
| 22 Sep 2022 | CNY | 30.09 | 30.4 | 29.5 | 29.51 | 29.51 | -0.72 (-2.38%) | 1,174,442 |
| 21 Sep 2022 | CNY | 30.49 | 30.55 | 29.89 | 30.23 | 30.23 | -0.18 (-0.59%) | 1,200,899 |
| 20 Sep 2022 | CNY | 29.89 | 30.5 | 29.67 | 30.41 | 30.41 | +0.66 (+2.22%) | 1,906,167 |
| 19 Sep 2022 | CNY | 29.22 | 29.84 | 28.88 | 29.75 | 29.75 | +0.53 (+1.81%) | 1,785,597 |
| 16 Sep 2022 | CNY | 30.46 | 30.65 | 29.2 | 29.22 | 29.22 | -1.31 (-4.29%) | 2,252,006 |
| 15 Sep 2022 | CNY | 30.65 | 30.97 | 30.2 | 30.53 | 30.53 | +0.02 (+0.07%) | 1,784,847 |
| 14 Sep 2022 | CNY | 30.35 | 30.75 | 30.15 | 30.51 | 30.51 | -0.03 (-0.10%) | 1,294,740 |
| 13 Sep 2022 | CNY | 30.4 | 30.64 | 30.15 | 30.54 | 30.54 | +0.27 (+0.89%) | 1,376,011 |
| 9 Sep 2022 | CNY | 30.42 | 30.52 | 29.97 | 30.27 | 30.27 | -0.06 (-0.20%) | 923,259 |
| 8 Sep 2022 | CNY | 30.23 | 30.8 | 30.12 | 30.33 | 30.33 | +0.21 (+0.70%) | 1,455,066 |
| 7 Sep 2022 | CNY | 30.49 | 30.49 | 30.03 | 30.12 | 30.12 | -0.5 (-1.63%) | 1,224,704 |
| 6 Sep 2022 | CNY | 30.42 | 30.65 | 29.81 | 30.62 | 30.62 | +0.43 (+1.42%) | 2,055,831 |
| 5 Sep 2022 | CNY | 30.1 | 30.3 | 29.61 | 30.19 | 30.19 | +0.03 (+0.10%) | 1,969,430 |
| 2 Sep 2022 | CNY | 30.01 | 30.41 | 29.67 | 30.16 | 30.16 | -0.11 (-0.36%) | 1,834,299 |
| 1 Sep 2022 | CNY | 30.28 | 30.61 | 30 | 30.27 | 30.27 | -0.25 (-0.82%) | 1,768,645 |
| 31 Aug 2022 | CNY | 30.41 | 30.93 | 30.1 | 30.52 | 30.52 | +0.07 (+0.23%) | 2,274,304 |
| 30 Aug 2022 | CNY | 30.5 | 30.75 | 29.93 | 30.45 | 30.45 | -0.05 (-0.16%) | 1,935,240 |
| 29 Aug 2022 | CNY | 30 | 30.54 | 29.75 | 30.5 | 30.5 | +0.13 (+0.43%) | 2,881,721 |
| 26 Aug 2022 | CNY | 29.8 | 30.66 | 29.63 | 30.37 | 30.37 | +0.51 (+1.71%) | 4,103,236 |
| 25 Aug 2022 | CNY | 29.47 | 30.04 | 29.31 | 29.86 | 29.86 | +0.53 (+1.81%) | 2,090,610 |
| 24 Aug 2022 | CNY | 29.43 | 29.62 | 29.1 | 29.33 | 29.33 | -0.12 (-0.41%) | 1,695,808 |
| 23 Aug 2022 | CNY | 29.75 | 29.96 | 29.37 | 29.45 | 29.45 | -0.3 (-1.01%) | 1,412,521 |
