| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 23.97 | 25.6 | 23.61 | 25.42 | 25.42 | +1.54 (+6.45%) | 6,458,144 |
| 11 Oct 2022 | CNY | 23.77 | 23.98 | 23.28 | 23.88 | 23.88 | +0.3 (+1.27%) | 4,500,455 |
| 10 Oct 2022 | CNY | 24.2 | 24.4 | 23.23 | 23.58 | 23.58 | -0.58 (-2.40%) | 3,211,503 |
| 30 Sep 2022 | CNY | 25.19 | 25.25 | 24.06 | 24.16 | 24.16 | -1.11 (-4.39%) | 4,571,853 |
| 29 Sep 2022 | CNY | 25.1 | 25.58 | 24.92 | 25.27 | 25.27 | +0.19 (+0.76%) | 2,976,888 |
| 28 Sep 2022 | CNY | 25.32 | 25.51 | 24.82 | 25.08 | 25.08 | -0.27 (-1.07%) | 4,488,970 |
| 27 Sep 2022 | CNY | 25.67 | 25.71 | 25.02 | 25.35 | 25.35 | +0.06 (+0.24%) | 2,455,330 |
| 26 Sep 2022 | CNY | 24.7 | 25.79 | 24.7 | 25.29 | 25.29 | +0.08 (+0.32%) | 4,140,027 |
| 23 Sep 2022 | CNY | 25.88 | 25.88 | 24.73 | 25.21 | 25.21 | -0.67 (-2.59%) | 5,631,886 |
| 22 Sep 2022 | CNY | 24.87 | 26.01 | 24.67 | 25.88 | 25.88 | +1 (+4.02%) | 5,608,703 |
| 21 Sep 2022 | CNY | 24.57 | 25.19 | 24.12 | 24.88 | 24.88 | +0.33 (+1.34%) | 5,902,760 |
| 20 Sep 2022 | CNY | 23.5 | 25.09 | 23.22 | 24.55 | 24.55 | +1.22 (+5.23%) | 5,843,357 |
| 19 Sep 2022 | CNY | 23.94 | 24.13 | 23.02 | 23.33 | 23.33 | -0.43 (-1.81%) | 4,871,262 |
| 16 Sep 2022 | CNY | 23.5 | 24.38 | 23.44 | 23.76 | 23.76 | +0.43 (+1.84%) | 7,149,762 |
| 15 Sep 2022 | CNY | 25.3 | 25.3 | 23.11 | 23.33 | 23.33 | -1.82 (-7.24%) | 8,882,026 |
| 14 Sep 2022 | CNY | 24.9 | 25.33 | 24.72 | 25.15 | 25.15 | +0.05 (+0.20%) | 3,481,059 |
| 13 Sep 2022 | CNY | 25.8 | 25.96 | 24.53 | 25.1 | 25.1 | -0.53 (-2.07%) | 6,044,089 |
| 9 Sep 2022 | CNY | 25.62 | 25.9 | 25.09 | 25.63 | 25.63 | -0.11 (-0.43%) | 4,560,823 |
| 8 Sep 2022 | CNY | 25.89 | 26.19 | 25.61 | 25.74 | 25.74 | +0.02 (+0.08%) | 4,807,534 |
| 7 Sep 2022 | CNY | 25.35 | 26 | 25.07 | 25.72 | 25.72 | +0.37 (+1.46%) | 8,387,274 |
| 6 Sep 2022 | CNY | 24.95 | 25.55 | 24.51 | 25.35 | 25.35 | +0.72 (+2.92%) | 8,664,111 |
| 5 Sep 2022 | CNY | 24.74 | 25.15 | 24.43 | 24.63 | 24.63 | -0.21 (-0.85%) | 4,792,670 |
| 2 Sep 2022 | CNY | 24.16 | 25.13 | 23.77 | 24.84 | 24.84 | +0.57 (+2.35%) | 5,756,320 |
| 1 Sep 2022 | CNY | 24.5 | 24.89 | 23.98 | 24.27 | 24.27 | -0.42 (-1.70%) | 3,693,517 |
| 31 Aug 2022 | CNY | 25.77 | 25.77 | 24.29 | 24.69 | 24.69 | -1.08 (-4.19%) | 7,133,835 |
| 30 Aug 2022 | CNY | 26.81 | 27.51 | 25.6 | 25.77 | 25.77 | -0.99 (-3.70%) | 7,133,724 |
| 29 Aug 2022 | CNY | 26 | 27.46 | 25.6 | 26.76 | 26.76 | +0.41 (+1.56%) | 8,501,426 |
| 26 Aug 2022 | CNY | 26.36 | 27.2 | 25.73 | 26.35 | 26.35 | +0.28 (+1.07%) | 7,997,822 |
| 25 Aug 2022 | CNY | 27.81 | 29.05 | 25.6 | 26.07 | 26.07 | -0.88 (-3.27%) | 13,524,686 |
| 24 Aug 2022 | CNY | 27.9 | 28.2 | 26.7 | 26.95 | 26.95 | -1.03 (-3.68%) | 8,979,930 |
