| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 26.26 | 26.93 | 26.02 | 26.92 | 26.92 | +0.65 (+2.47%) | 3,429,069 |
| 11 Oct 2022 | CNY | 26.14 | 26.3 | 25.98 | 26.27 | 26.27 | +0.1 (+0.38%) | 2,322,799 |
| 10 Oct 2022 | CNY | 26.67 | 26.91 | 26.12 | 26.17 | 26.17 | -0.26 (-0.98%) | 2,984,382 |
| 30 Sep 2022 | CNY | 26.7 | 26.8 | 26.37 | 26.43 | 26.43 | -0.18 (-0.68%) | 3,077,997 |
| 29 Sep 2022 | CNY | 27.21 | 27.55 | 26.5 | 26.61 | 26.61 | -0.38 (-1.41%) | 4,371,105 |
| 28 Sep 2022 | CNY | 28 | 28.09 | 26.99 | 26.99 | 26.99 | -1.1 (-3.92%) | 3,254,953 |
| 27 Sep 2022 | CNY | 27.62 | 28.2 | 27.6 | 28.09 | 28.09 | +0.44 (+1.59%) | 2,720,541 |
| 26 Sep 2022 | CNY | 28.92 | 28.92 | 27.6 | 27.65 | 27.65 | -1.27 (-4.39%) | 4,373,181 |
| 23 Sep 2022 | CNY | 29.93 | 30.33 | 28.92 | 28.92 | 28.92 | -1.13 (-3.76%) | 4,694,316 |
| 22 Sep 2022 | CNY | 29.8 | 30.44 | 29.61 | 30.05 | 30.05 | +0.23 (+0.77%) | 4,031,590 |
| 21 Sep 2022 | CNY | 29.81 | 30 | 29.33 | 29.82 | 29.82 | -0.23 (-0.77%) | 2,687,970 |
| 20 Sep 2022 | CNY | 29.76 | 30.78 | 29.7 | 30.05 | 30.05 | +0.28 (+0.94%) | 3,328,903 |
| 19 Sep 2022 | CNY | 29.88 | 30.1 | 29.6 | 29.77 | 29.77 | +0.04 (+0.13%) | 2,727,947 |
| 16 Sep 2022 | CNY | 29.8 | 30.36 | 29.57 | 29.73 | 29.73 | -0.24 (-0.80%) | 3,481,017 |
| 15 Sep 2022 | CNY | 30.6 | 30.74 | 29.77 | 29.97 | 29.97 | -0.56 (-1.83%) | 4,626,464 |
| 14 Sep 2022 | CNY | 30.5 | 30.82 | 30.3 | 30.53 | 30.53 | -0.4 (-1.29%) | 3,215,604 |
| 13 Sep 2022 | CNY | 30.88 | 31.27 | 30.81 | 30.93 | 30.93 | +0.06 (+0.19%) | 2,902,675 |
| 9 Sep 2022 | CNY | 30.8 | 31.11 | 30.63 | 30.87 | 30.87 | -0.06 (-0.19%) | 3,286,118 |
| 8 Sep 2022 | CNY | 31.41 | 31.58 | 30.9 | 30.93 | 30.93 | -0.46 (-1.47%) | 4,123,204 |
| 7 Sep 2022 | CNY | 31.94 | 31.94 | 31.33 | 31.39 | 31.39 | -0.54 (-1.69%) | 6,204,692 |
| 6 Sep 2022 | CNY | 31.1 | 32.36 | 30.83 | 31.93 | 31.93 | +0.57 (+1.82%) | 9,598,637 |
| 5 Sep 2022 | CNY | 31.86 | 32.27 | 30.9 | 31.36 | 31.36 | -0.5 (-1.57%) | 10,897,718 |
| 2 Sep 2022 | CNY | 29.68 | 32.5 | 29.66 | 31.86 | 31.86 | +2.17 (+7.31%) | 16,514,760 |
| 1 Sep 2022 | CNY | 29.98 | 30.31 | 29.69 | 29.69 | 29.69 | -0.44 (-1.46%) | 3,002,749 |
| 31 Aug 2022 | CNY | 30.68 | 31.2 | 30.11 | 30.13 | 30.13 | -0.56 (-1.82%) | 4,133,910 |
| 30 Aug 2022 | CNY | 30 | 30.84 | 30 | 30.69 | 30.69 | +0.73 (+2.44%) | 5,465,469 |
| 29 Aug 2022 | CNY | 29.6 | 30.12 | 29.31 | 29.96 | 29.96 | +0.1 (+0.33%) | 2,556,782 |
| 26 Aug 2022 | CNY | 30.05 | 30.13 | 29.8 | 29.86 | 29.86 | -0.08 (-0.27%) | 2,622,132 |
| 25 Aug 2022 | CNY | 29.78 | 30.04 | 29.64 | 29.94 | 29.94 | +0.16 (+0.54%) | 3,273,364 |
| 24 Aug 2022 | CNY | 30.8 | 30.8 | 29.57 | 29.78 | 29.78 | -0.95 (-3.09%) | 6,494,381 |
