| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 24.58 | 25.08 | 24.4 | 24.65 | 24.65 | -0.26 (-1.04%) | 2,801,800 |
| 12 Oct 2022 | CNY | 24.42 | 24.94 | 23.68 | 24.91 | 24.91 | +0.13 (+0.52%) | 4,437,478 |
| 11 Oct 2022 | CNY | 23.71 | 25.39 | 23.7 | 24.78 | 24.78 | +1.02 (+4.29%) | 4,859,568 |
| 10 Oct 2022 | CNY | 24.62 | 24.79 | 23.5 | 23.76 | 23.76 | -0.78 (-3.18%) | 3,625,852 |
| 30 Sep 2022 | CNY | 25.13 | 25.72 | 24.52 | 24.54 | 24.54 | -1.12 (-4.36%) | 4,288,039 |
| 29 Sep 2022 | CNY | 26.53 | 26.8 | 25.44 | 25.66 | 25.66 | -0.05 (-0.19%) | 5,094,013 |
| 28 Sep 2022 | CNY | 28.5 | 28.5 | 25.63 | 25.71 | 25.71 | -2.24 (-8.01%) | 6,888,509 |
| 27 Sep 2022 | CNY | 28.5 | 30.3 | 27.71 | 27.95 | 27.95 | +0.16 (+0.58%) | 10,043,356 |
| 26 Sep 2022 | CNY | 27.3 | 28 | 26.8 | 27.79 | 27.79 | +0.72 (+2.66%) | 7,781,521 |
| 23 Sep 2022 | CNY | 27.01 | 27.41 | 26.45 | 27.07 | 27.07 | +0.07 (+0.26%) | 6,369,496 |
| 22 Sep 2022 | CNY | 27.82 | 28.36 | 26.96 | 27 | 27 | -0.36 (-1.32%) | 10,393,863 |
| 21 Sep 2022 | CNY | 26.08 | 27.36 | 25.63 | 27.36 | 27.36 | +2.49 (+10.01%) | 6,562,644 |
| 20 Sep 2022 | CNY | 24.46 | 25.29 | 23.98 | 24.87 | 24.87 | +0.67 (+2.77%) | 4,596,216 |
| 19 Sep 2022 | CNY | 24.89 | 25.99 | 24.02 | 24.2 | 24.2 | -0.54 (-2.18%) | 4,141,789 |
| 16 Sep 2022 | CNY | 25.84 | 25.99 | 24.7 | 24.74 | 24.74 | -1.21 (-4.66%) | 2,742,381 |
| 15 Sep 2022 | CNY | 26.04 | 26.3 | 24.28 | 25.95 | 25.95 | +0.18 (+0.70%) | 5,762,640 |
| 14 Sep 2022 | CNY | 25.58 | 26.2 | 25.58 | 25.77 | 25.77 | -0.36 (-1.38%) | 2,480,254 |
| 13 Sep 2022 | CNY | 26.2 | 26.79 | 25.81 | 26.13 | 26.13 | -0.06 (-0.23%) | 2,871,733 |
| 9 Sep 2022 | CNY | 26.18 | 26.41 | 25.36 | 26.19 | 26.19 | +0.01 (+0.04%) | 2,676,328 |
| 8 Sep 2022 | CNY | 27.09 | 27.2 | 26.01 | 26.18 | 26.18 | -0.91 (-3.36%) | 4,220,250 |
| 7 Sep 2022 | CNY | 26.26 | 27.4 | 26 | 27.09 | 27.09 | +0.83 (+3.16%) | 4,501,630 |
| 6 Sep 2022 | CNY | 26.22 | 26.54 | 25.86 | 26.26 | 26.26 | +0.23 (+0.88%) | 3,253,565 |
| 5 Sep 2022 | CNY | 26.2 | 26.69 | 25.63 | 26.03 | 26.03 | -0.37 (-1.40%) | 4,112,778 |
| 2 Sep 2022 | CNY | 26.18 | 26.65 | 25 | 26.4 | 26.4 | +0.38 (+1.46%) | 4,169,521 |
| 1 Sep 2022 | CNY | 26.45 | 27.46 | 25.93 | 26.02 | 26.02 | -0.94 (-3.49%) | 4,065,254 |
| 31 Aug 2022 | CNY | 27.9 | 28.7 | 26.58 | 26.96 | 26.96 | -0.94 (-3.37%) | 5,488,186 |
| 30 Aug 2022 | CNY | 27.92 | 28.65 | 27.5 | 27.9 | 27.9 | -0.35 (-1.24%) | 3,712,105 |
| 29 Aug 2022 | CNY | 27.24 | 28.49 | 27.2 | 28.25 | 28.25 | -0.2 (-0.70%) | 3,037,097 |
| 26 Aug 2022 | CNY | 28.99 | 29.67 | 28.25 | 28.45 | 28.45 | -0.55 (-1.90%) | 5,422,942 |
| 25 Aug 2022 | CNY | 28.71 | 29.41 | 27.7 | 29 | 29 | +0.45 (+1.58%) | 5,241,690 |
