| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 22.85 | 22.99 | 21.78 | 21.8 | 21.8 | -1.02 (-4.47%) | 3,801,221 |
| 10 Oct 2022 | CNY | 23.9 | 23.9 | 22.78 | 22.82 | 22.82 | -1.27 (-5.27%) | 1,786,699 |
| 30 Sep 2022 | CNY | 24.3 | 24.43 | 23.59 | 24.09 | 24.09 | -0.36 (-1.47%) | 1,551,636 |
| 29 Sep 2022 | CNY | 24.34 | 25.2 | 24.3 | 24.45 | 24.45 | +0.16 (+0.66%) | 2,001,657 |
| 28 Sep 2022 | CNY | 24.59 | 24.78 | 24.2 | 24.29 | 24.29 | -0.19 (-0.78%) | 2,081,030 |
| 27 Sep 2022 | CNY | 24.22 | 24.6 | 23.91 | 24.48 | 24.48 | +0.63 (+2.64%) | 2,099,771 |
| 26 Sep 2022 | CNY | 23.39 | 24.26 | 23.31 | 23.85 | 23.85 | +0.25 (+1.06%) | 1,827,154 |
| 23 Sep 2022 | CNY | 23.9 | 24.15 | 22.96 | 23.6 | 23.6 | -0.38 (-1.58%) | 2,528,661 |
| 22 Sep 2022 | CNY | 23.6 | 24.14 | 23.27 | 23.98 | 23.98 | +0.29 (+1.22%) | 1,921,231 |
| 21 Sep 2022 | CNY | 23.37 | 24.05 | 22.92 | 23.69 | 23.69 | +0.26 (+1.11%) | 2,627,575 |
| 20 Sep 2022 | CNY | 23.94 | 24.31 | 23.27 | 23.43 | 23.43 | -0.23 (-0.97%) | 2,389,534 |
| 19 Sep 2022 | CNY | 23.8 | 23.9 | 23.12 | 23.66 | 23.66 | -0.1 (-0.42%) | 1,305,660 |
| 16 Sep 2022 | CNY | 23.9 | 24.5 | 23.6 | 23.76 | 23.76 | -0.17 (-0.71%) | 2,254,000 |
| 15 Sep 2022 | CNY | 24.93 | 24.93 | 23.66 | 23.93 | 23.93 | -0.91 (-3.66%) | 2,880,430 |
| 14 Sep 2022 | CNY | 24.66 | 25.3 | 24.56 | 24.84 | 24.84 | -0.16 (-0.64%) | 1,615,049 |
| 13 Sep 2022 | CNY | 25.26 | 25.5 | 24.92 | 25 | 25 | -0.13 (-0.52%) | 1,273,460 |
| 9 Sep 2022 | CNY | 25.38 | 25.66 | 24.95 | 25.13 | 25.13 | -0.22 (-0.87%) | 1,101,406 |
| 8 Sep 2022 | CNY | 25.52 | 25.98 | 25.25 | 25.35 | 25.35 | -0.32 (-1.25%) | 1,569,324 |
| 7 Sep 2022 | CNY | 25.24 | 26.27 | 25.06 | 25.67 | 25.67 | +0.35 (+1.38%) | 2,931,200 |
| 6 Sep 2022 | CNY | 25.16 | 25.42 | 24.55 | 25.32 | 25.32 | +0.17 (+0.68%) | 3,023,355 |
| 5 Sep 2022 | CNY | 25.21 | 25.57 | 24.67 | 25.15 | 25.15 | -0.06 (-0.24%) | 2,184,464 |
| 2 Sep 2022 | CNY | 24.81 | 25.58 | 24.58 | 25.21 | 25.21 | +0.53 (+2.15%) | 2,364,838 |
| 1 Sep 2022 | CNY | 25 | 25.05 | 24.55 | 24.68 | 24.68 | -0.23 (-0.92%) | 2,296,095 |
| 31 Aug 2022 | CNY | 25.5 | 25.81 | 24.82 | 24.91 | 24.91 | -0.59 (-2.31%) | 3,268,545 |
| 30 Aug 2022 | CNY | 26.33 | 26.33 | 25.37 | 25.5 | 25.5 | -0.59 (-2.26%) | 3,732,800 |
| 29 Aug 2022 | CNY | 25.5 | 26.62 | 25.2 | 26.09 | 26.09 | +0.34 (+1.32%) | 3,284,400 |
| 26 Aug 2022 | CNY | 26.08 | 26.5 | 25.73 | 25.75 | 25.75 | -0.22 (-0.85%) | 2,534,741 |
| 25 Aug 2022 | CNY | 26.06 | 26.45 | 25.8 | 25.97 | 25.97 | +0.07 (+0.27%) | 3,453,418 |
| 24 Aug 2022 | CNY | 27.09 | 27.2 | 25.8 | 25.9 | 25.9 | -1.09 (-4.04%) | 5,852,480 |
| 23 Aug 2022 | CNY | 27.98 | 28.09 | 26.7 | 26.99 | 26.99 | -0.91 (-3.26%) | 5,054,676 |
