| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 27.71 | 28.24 | 27.58 | 28.18 | 28.18 | +0.7 (+2.55%) | 2,715,277 |
| 26 Sep 2022 | CNY | 28.08 | 28.21 | 27.4 | 27.48 | 27.48 | -0.73 (-2.59%) | 3,355,495 |
| 23 Sep 2022 | CNY | 29.05 | 29.05 | 27.67 | 28.21 | 28.21 | -0.59 (-2.05%) | 5,282,942 |
| 22 Sep 2022 | CNY | 29 | 29.5 | 28.7 | 28.8 | 28.8 | -0.38 (-1.30%) | 4,082,600 |
| 21 Sep 2022 | CNY | 29.13 | 29.63 | 28.58 | 29.18 | 29.18 | +0.05 (+0.17%) | 4,791,100 |
| 20 Sep 2022 | CNY | 29.72 | 29.94 | 29.04 | 29.13 | 29.13 | -0.22 (-0.75%) | 3,192,828 |
| 19 Sep 2022 | CNY | 29.51 | 30.18 | 29.01 | 29.35 | 29.35 | +0.04 (+0.14%) | 4,731,458 |
| 16 Sep 2022 | CNY | 29.95 | 30.3 | 29.16 | 29.31 | 29.31 | -0.49 (-1.64%) | 4,575,390 |
| 15 Sep 2022 | CNY | 31.52 | 31.7 | 29.15 | 29.8 | 29.8 | -1.72 (-5.46%) | 8,894,000 |
| 14 Sep 2022 | CNY | 31.54 | 32.06 | 31.28 | 31.52 | 31.52 | -0.51 (-1.59%) | 3,725,601 |
| 13 Sep 2022 | CNY | 32.61 | 32.82 | 31.51 | 32.03 | 32.03 | -0.45 (-1.39%) | 5,447,216 |
| 9 Sep 2022 | CNY | 33.1 | 33.28 | 31.58 | 32.48 | 32.48 | -0.26 (-0.79%) | 6,941,100 |
| 8 Sep 2022 | CNY | 33.06 | 33.3 | 32.37 | 32.74 | 32.74 | -0.32 (-0.97%) | 4,544,334 |
| 7 Sep 2022 | CNY | 33.88 | 33.9 | 32.85 | 33.06 | 33.06 | -0.85 (-2.51%) | 6,335,497 |
| 6 Sep 2022 | CNY | 32.96 | 34.8 | 32.36 | 33.91 | 33.91 | +0.99 (+3.01%) | 7,319,873 |
| 5 Sep 2022 | CNY | 33 | 33.75 | 32.19 | 32.92 | 32.92 | +0.47 (+1.45%) | 6,860,031 |
| 2 Sep 2022 | CNY | 32.27 | 33 | 31.66 | 32.45 | 32.45 | 0.0 (0.0%) | 7,462,024 |
| 1 Sep 2022 | CNY | 31.12 | 33.93 | 27.84 | 32.45 | 32.45 | +1.52 (+4.91%) | 11,944,939 |
| 31 Aug 2022 | CNY | 31 | 32.5 | 30.3 | 30.93 | 30.93 | +0.42 (+1.38%) | 12,647,372 |
| 30 Aug 2022 | CNY | 30.6 | 31.17 | 29.7 | 30.51 | 30.51 | -0.23 (-0.75%) | 7,002,884 |
| 29 Aug 2022 | CNY | 31.32 | 33.33 | 30.34 | 30.74 | 30.74 | -0.81 (-2.57%) | 12,014,667 |
| 26 Aug 2022 | CNY | 31.55 | 32.66 | 30.2 | 31.55 | 31.55 | +0.24 (+0.77%) | 8,028,943 |
| 25 Aug 2022 | CNY | 31.46 | 32.57 | 30.57 | 31.31 | 31.31 | -1.32 (-4.05%) | 17,340,227 |
| 24 Aug 2022 | CNY | 36.59 | 36.76 | 32.63 | 32.63 | 32.63 | -3.62 (-9.99%) | 18,939,804 |
| 23 Aug 2022 | CNY | 36.2 | 36.91 | 34.91 | 36.25 | 36.25 | -0.05 (-0.14%) | 15,403,224 |
| 22 Aug 2022 | CNY | 35.14 | 37.1 | 34.08 | 36.3 | 36.3 | +2 (+5.83%) | 26,103,489 |
| 19 Aug 2022 | CNY | 38.54 | 38.54 | 33.66 | 34.3 | 34.3 | -0.74 (-2.11%) | 43,176,476 |
| 18 Aug 2022 | CNY | 35.04 | 35.04 | 34.85 | 35.04 | 35.04 | +3.19 (+10.02%) | 11,058,148 |
| 17 Aug 2022 | CNY | 31.45 | 31.85 | 31.15 | 31.85 | 31.85 | +2.9 (+10.02%) | 6,967,057 |
| 16 Aug 2022 | CNY | 28.2 | 29.1 | 27.77 | 28.95 | 28.95 | +1.04 (+3.73%) | 7,886,432 |
