| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 23.99 | 24.38 | 23.8 | 23.9 | 23.9 | -0.29 (-1.20%) | 12,753,943 |
| 23 Sep 2022 | CNY | 24.82 | 24.93 | 23.77 | 24.19 | 24.19 | -0.56 (-2.26%) | 19,744,707 |
| 22 Sep 2022 | CNY | 24.81 | 25.4 | 24.68 | 24.75 | 24.75 | -0.25 (-1%) | 12,111,690 |
| 21 Sep 2022 | CNY | 25.06 | 25.27 | 24.71 | 25 | 25 | -0.15 (-0.60%) | 11,621,355 |
| 20 Sep 2022 | CNY | 24.57 | 25.29 | 24.57 | 25.15 | 25.15 | +0.66 (+2.69%) | 16,083,236 |
| 19 Sep 2022 | CNY | 25.15 | 25.45 | 24.4 | 24.49 | 24.49 | -0.61 (-2.43%) | 16,731,707 |
| 16 Sep 2022 | CNY | 25.73 | 25.9 | 25.08 | 25.1 | 25.1 | -0.6 (-2.33%) | 15,222,664 |
| 15 Sep 2022 | CNY | 27.29 | 27.39 | 25.5 | 25.7 | 25.7 | -1.35 (-4.99%) | 26,668,905 |
| 14 Sep 2022 | CNY | 27.57 | 27.95 | 26.89 | 27.05 | 27.05 | -1.22 (-4.32%) | 19,407,360 |
| 13 Sep 2022 | CNY | 27.81 | 28.44 | 27.74 | 28.27 | 28.27 | +0.3 (+1.07%) | 12,350,013 |
| 9 Sep 2022 | CNY | 28.12 | 28.12 | 27.4 | 27.97 | 27.97 | +0.04 (+0.14%) | 15,165,828 |
| 8 Sep 2022 | CNY | 28.49 | 29.06 | 27.87 | 27.93 | 27.93 | -0.56 (-1.97%) | 19,502,158 |
| 7 Sep 2022 | CNY | 28.4 | 28.82 | 28.2 | 28.49 | 28.49 | -0.06 (-0.21%) | 14,865,137 |
| 6 Sep 2022 | CNY | 27.91 | 28.66 | 27.91 | 28.55 | 28.55 | +0.68 (+2.44%) | 19,303,177 |
| 5 Sep 2022 | CNY | 27.78 | 27.97 | 27.41 | 27.87 | 27.87 | -0.11 (-0.39%) | 11,473,887 |
| 2 Sep 2022 | CNY | 27.71 | 27.98 | 27.33 | 27.98 | 27.98 | +0.37 (+1.34%) | 17,000,680 |
| 1 Sep 2022 | CNY | 27.5 | 28.28 | 26.96 | 27.61 | 27.61 | +0.25 (+0.91%) | 18,577,111 |
| 31 Aug 2022 | CNY | 28.8 | 29.19 | 27.32 | 27.36 | 27.36 | -1.69 (-5.82%) | 30,054,059 |
| 30 Aug 2022 | CNY | 30 | 30.12 | 28.6 | 29.05 | 29.05 | -1.07 (-3.55%) | 26,472,869 |
| 29 Aug 2022 | CNY | 30.21 | 30.69 | 29.68 | 30.12 | 30.12 | -0.98 (-3.15%) | 25,721,522 |
| 26 Aug 2022 | CNY | 30.97 | 31.73 | 30.69 | 31.1 | 31.1 | +0.15 (+0.48%) | 24,271,846 |
| 25 Aug 2022 | CNY | 31.2 | 31.3 | 29.86 | 30.95 | 30.95 | -0.17 (-0.55%) | 26,620,048 |
| 24 Aug 2022 | CNY | 33 | 33.2 | 30.9 | 31.12 | 31.12 | -1.79 (-5.44%) | 33,177,468 |
| 23 Aug 2022 | CNY | 33.33 | 33.79 | 32.73 | 32.91 | 32.91 | -0.25 (-0.75%) | 23,788,598 |
| 22 Aug 2022 | CNY | 32.41 | 33.24 | 31.75 | 33.16 | 33.16 | +0.79 (+2.44%) | 27,438,559 |
| 19 Aug 2022 | CNY | 33.78 | 33.9 | 32.37 | 32.37 | 32.37 | -1.11 (-3.32%) | 37,695,483 |
| 18 Aug 2022 | CNY | 34 | 34.56 | 33.43 | 33.48 | 33.48 | -0.51 (-1.50%) | 47,335,924 |
| 17 Aug 2022 | CNY | 32.21 | 34.96 | 31.9 | 33.99 | 33.99 | +1.79 (+5.56%) | 76,140,148 |
| 16 Aug 2022 | CNY | 31.76 | 32.55 | 31.45 | 32.2 | 32.2 | +0.34 (+1.07%) | 34,176,494 |
| 15 Aug 2022 | CNY | 31.4 | 32.2 | 31.31 | 31.86 | 31.86 | +0.14 (+0.44%) | 19,880,152 |
