| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 34.36 | 35.07 | 32.38 | 34.92 | 34.92 | +1.1 (+3.25%) | 3,757,364 |
| 11 Oct 2022 | CNY | 32.55 | 34.59 | 32.29 | 33.82 | 33.82 | +1.62 (+5.03%) | 3,578,151 |
| 10 Oct 2022 | CNY | 33.46 | 34.02 | 31.99 | 32.2 | 32.2 | -1.25 (-3.74%) | 2,933,333 |
| 30 Sep 2022 | CNY | 34.34 | 34.65 | 33.42 | 33.45 | 33.45 | -1.02 (-2.96%) | 1,755,400 |
| 29 Sep 2022 | CNY | 35.34 | 35.45 | 33.94 | 34.47 | 34.47 | -0.23 (-0.66%) | 3,015,433 |
| 28 Sep 2022 | CNY | 36.6 | 36.9 | 34.68 | 34.7 | 34.7 | -2.11 (-5.73%) | 2,876,731 |
| 27 Sep 2022 | CNY | 37.23 | 37.6 | 35.95 | 36.81 | 36.81 | +0.23 (+0.63%) | 3,121,549 |
| 26 Sep 2022 | CNY | 35.56 | 37.88 | 34.34 | 36.58 | 36.58 | +1.15 (+3.25%) | 4,158,390 |
| 23 Sep 2022 | CNY | 36.39 | 36.85 | 34.66 | 35.43 | 35.43 | -0.95 (-2.61%) | 2,906,600 |
| 22 Sep 2022 | CNY | 36.04 | 37.63 | 36.01 | 36.38 | 36.38 | -0.17 (-0.47%) | 3,165,042 |
| 21 Sep 2022 | CNY | 37.75 | 37.78 | 35.68 | 36.55 | 36.55 | -0.45 (-1.22%) | 2,815,055 |
| 20 Sep 2022 | CNY | 35.97 | 38.9 | 35.55 | 37 | 37 | +1.63 (+4.61%) | 3,988,387 |
| 19 Sep 2022 | CNY | 36.07 | 36.63 | 35.16 | 35.37 | 35.37 | -0.71 (-1.97%) | 2,326,971 |
| 16 Sep 2022 | CNY | 37.25 | 37.5 | 36.02 | 36.08 | 36.08 | -0.85 (-2.30%) | 2,387,335 |
| 15 Sep 2022 | CNY | 39.69 | 39.81 | 36 | 36.93 | 36.93 | -2.34 (-5.96%) | 5,383,095 |
| 14 Sep 2022 | CNY | 40.5 | 41.13 | 38.5 | 39.27 | 39.27 | -1.63 (-3.99%) | 4,351,188 |
| 13 Sep 2022 | CNY | 41.33 | 41.88 | 40.33 | 40.9 | 40.9 | -0.49 (-1.18%) | 2,652,672 |
| 9 Sep 2022 | CNY | 42.62 | 42.85 | 41.03 | 41.39 | 41.39 | -1.12 (-2.63%) | 2,651,400 |
| 8 Sep 2022 | CNY | 42.76 | 43.65 | 42.01 | 42.51 | 42.51 | -0.19 (-0.44%) | 2,480,085 |
| 7 Sep 2022 | CNY | 42.14 | 44.35 | 41.84 | 42.7 | 42.7 | +0.38 (+0.90%) | 4,216,118 |
| 6 Sep 2022 | CNY | 39.47 | 43.17 | 39.22 | 42.32 | 42.32 | +2.91 (+7.38%) | 4,875,088 |
| 5 Sep 2022 | CNY | 39.26 | 39.89 | 38.3 | 39.41 | 39.41 | +0.49 (+1.26%) | 2,664,678 |
| 2 Sep 2022 | CNY | 38.3 | 39.6 | 37.37 | 38.92 | 38.92 | +0.87 (+2.29%) | 2,786,600 |
| 1 Sep 2022 | CNY | 39 | 39.08 | 37.82 | 38.05 | 38.05 | -0.48 (-1.25%) | 2,501,292 |
| 31 Aug 2022 | CNY | 40.99 | 41.07 | 38.15 | 38.53 | 38.53 | -2.15 (-5.29%) | 3,985,377 |
| 30 Aug 2022 | CNY | 42 | 42.5 | 40.2 | 40.68 | 40.68 | -1.94 (-4.55%) | 4,293,677 |
| 29 Aug 2022 | CNY | 42.66 | 43.43 | 41.97 | 42.62 | 42.62 | -0.28 (-0.65%) | 1,716,750 |
| 26 Aug 2022 | CNY | 42.57 | 43.99 | 42 | 42.9 | 42.9 | +0.7 (+1.66%) | 2,838,701 |
| 25 Aug 2022 | CNY | 43.32 | 43.59 | 41.67 | 42.2 | 42.2 | -0.94 (-2.18%) | 3,284,809 |
| 24 Aug 2022 | CNY | 46 | 47.58 | 42.96 | 43.14 | 43.14 | -2.4 (-5.27%) | 5,566,572 |
