| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 24.4 | 24.49 | 23.78 | 24.1 | 24.1 | -0.09 (-0.37%) | 2,110,200 |
| 10 Oct 2022 | CNY | 25.25 | 25.88 | 24.01 | 24.19 | 24.19 | -1.01 (-4.01%) | 4,058,800 |
| 30 Sep 2022 | CNY | 26.22 | 26.38 | 25.18 | 25.2 | 25.2 | -1.07 (-4.07%) | 2,865,100 |
| 29 Sep 2022 | CNY | 26.62 | 26.66 | 25.59 | 26.27 | 26.27 | -0.03 (-0.11%) | 2,853,200 |
| 28 Sep 2022 | CNY | 27.47 | 27.6 | 26.14 | 26.3 | 26.3 | -1.17 (-4.26%) | 4,986,900 |
| 27 Sep 2022 | CNY | 27.63 | 28.3 | 27.13 | 27.47 | 27.47 | +0.17 (+0.62%) | 3,467,000 |
| 26 Sep 2022 | CNY | 26.88 | 27.97 | 26.66 | 27.3 | 27.3 | +0.42 (+1.56%) | 5,374,800 |
| 23 Sep 2022 | CNY | 26.91 | 27.16 | 26.2 | 26.88 | 26.88 | 0.0 (0.0%) | 4,063,550 |
| 22 Sep 2022 | CNY | 25.66 | 27.85 | 25.21 | 26.88 | 26.88 | +1.26 (+4.92%) | 7,446,000 |
| 21 Sep 2022 | CNY | 25.18 | 25.86 | 24.83 | 25.62 | 25.62 | +0.31 (+1.22%) | 2,763,500 |
| 20 Sep 2022 | CNY | 24.79 | 26 | 24.76 | 25.31 | 25.31 | +0.52 (+2.10%) | 3,305,200 |
| 19 Sep 2022 | CNY | 25.88 | 26.19 | 24.44 | 24.79 | 24.79 | -1.47 (-5.60%) | 5,714,950 |
| 16 Sep 2022 | CNY | 26.9 | 27.31 | 26.04 | 26.26 | 26.26 | -0.68 (-2.52%) | 3,414,200 |
| 15 Sep 2022 | CNY | 29.08 | 29.38 | 26.62 | 26.94 | 26.94 | -1.44 (-5.07%) | 8,987,522 |
| 14 Sep 2022 | CNY | 28.28 | 28.61 | 28 | 28.38 | 28.38 | -0.01 (-0.04%) | 3,712,402 |
| 13 Sep 2022 | CNY | 28 | 29.47 | 27.73 | 28.39 | 28.39 | +0.79 (+2.86%) | 8,461,194 |
| 9 Sep 2022 | CNY | 27.17 | 27.83 | 27.07 | 27.6 | 27.6 | +0.43 (+1.58%) | 3,248,562 |
| 8 Sep 2022 | CNY | 27.3 | 27.66 | 26.9 | 27.17 | 27.17 | -0.2 (-0.73%) | 2,127,266 |
| 7 Sep 2022 | CNY | 27.31 | 27.87 | 27.1 | 27.37 | 27.37 | +0.06 (+0.22%) | 2,040,388 |
| 6 Sep 2022 | CNY | 26.76 | 27.6 | 26.55 | 27.31 | 27.31 | +0.83 (+3.13%) | 4,268,600 |
| 5 Sep 2022 | CNY | 26.52 | 26.75 | 26.16 | 26.48 | 26.48 | -0.04 (-0.15%) | 1,874,223 |
| 2 Sep 2022 | CNY | 26.6 | 26.6 | 25.88 | 26.52 | 26.52 | +0.2 (+0.76%) | 2,018,400 |
| 1 Sep 2022 | CNY | 26.1 | 27.1 | 25.91 | 26.32 | 26.32 | +0.19 (+0.73%) | 2,746,000 |
| 31 Aug 2022 | CNY | 27.44 | 27.5 | 25.96 | 26.13 | 26.13 | -1.31 (-4.77%) | 5,571,000 |
| 30 Aug 2022 | CNY | 28 | 28.61 | 27.34 | 27.44 | 27.44 | -0.63 (-2.24%) | 3,792,300 |
| 29 Aug 2022 | CNY | 28 | 28.35 | 27.77 | 28.07 | 28.07 | -0.21 (-0.74%) | 3,734,310 |
| 26 Aug 2022 | CNY | 27.65 | 28.75 | 27.51 | 28.28 | 28.28 | +0.48 (+1.73%) | 5,276,000 |
| 25 Aug 2022 | CNY | 27.13 | 28.37 | 26.83 | 27.8 | 27.8 | +0.76 (+2.81%) | 5,934,625 |
| 24 Aug 2022 | CNY | 28.39 | 28.5 | 26.96 | 27.04 | 27.04 | -1.25 (-4.42%) | 6,839,588 |
| 23 Aug 2022 | CNY | 27.99 | 28.46 | 27.6 | 28.29 | 28.29 | +0.53 (+1.91%) | 3,555,806 |
