| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 26.98 | 27.43 | 26.11 | 27.37 | 27.37 | +0.87 (+3.28%) | 347,915 |
| 11 Oct 2022 | CNY | 25.66 | 26.81 | 25.41 | 26.5 | 26.5 | +1.02 (+4.00%) | 387,708 |
| 10 Oct 2022 | CNY | 27.25 | 27.25 | 25.18 | 25.48 | 25.48 | -1.19 (-4.46%) | 385,341 |
| 30 Sep 2022 | CNY | 27.12 | 27.44 | 26.51 | 26.67 | 26.67 | -0.54 (-1.98%) | 288,925 |
| 29 Sep 2022 | CNY | 26.89 | 27.58 | 26.58 | 27.21 | 27.21 | +0.64 (+2.41%) | 450,125 |
| 28 Sep 2022 | CNY | 27.73 | 28.15 | 26.5 | 26.57 | 26.57 | -1.44 (-5.14%) | 534,578 |
| 27 Sep 2022 | CNY | 27.55 | 28.17 | 27.5 | 28.01 | 28.01 | +0.46 (+1.67%) | 244,652 |
| 26 Sep 2022 | CNY | 27.91 | 28.59 | 27.55 | 27.55 | 27.55 | -0.36 (-1.29%) | 350,652 |
| 23 Sep 2022 | CNY | 28.59 | 28.77 | 27.88 | 27.91 | 27.91 | -0.68 (-2.38%) | 325,400 |
| 22 Sep 2022 | CNY | 29.01 | 29.13 | 28.52 | 28.59 | 28.59 | -0.36 (-1.24%) | 254,800 |
| 21 Sep 2022 | CNY | 28.79 | 29.14 | 28.55 | 28.95 | 28.95 | +0.05 (+0.17%) | 379,400 |
| 20 Sep 2022 | CNY | 28.28 | 29.32 | 28.28 | 28.9 | 28.9 | +0.64 (+2.26%) | 407,200 |
| 19 Sep 2022 | CNY | 28.56 | 28.99 | 27.37 | 28.26 | 28.26 | -0.39 (-1.36%) | 416,425 |
| 16 Sep 2022 | CNY | 28.93 | 29.65 | 28.65 | 28.65 | 28.65 | -0.66 (-2.25%) | 496,152 |
| 15 Sep 2022 | CNY | 30.56 | 30.94 | 28.76 | 29.31 | 29.31 | -1.64 (-5.30%) | 1,245,421 |
| 14 Sep 2022 | CNY | 29.97 | 31.27 | 29.77 | 30.95 | 30.95 | +0.69 (+2.28%) | 1,192,903 |
| 13 Sep 2022 | CNY | 30.62 | 31.16 | 30.19 | 30.26 | 30.26 | +0.16 (+0.53%) | 627,103 |
| 9 Sep 2022 | CNY | 30.23 | 30.23 | 29.61 | 30.1 | 30.1 | +0.22 (+0.74%) | 216,900 |
| 8 Sep 2022 | CNY | 30.16 | 30.65 | 29.79 | 29.88 | 29.88 | -0.29 (-0.96%) | 446,100 |
| 7 Sep 2022 | CNY | 30.48 | 30.85 | 30.08 | 30.17 | 30.17 | -0.31 (-1.02%) | 364,100 |
| 6 Sep 2022 | CNY | 29.89 | 30.48 | 29.7 | 30.48 | 30.48 | +0.61 (+2.04%) | 354,200 |
| 5 Sep 2022 | CNY | 30.24 | 30.24 | 29.52 | 29.87 | 29.87 | -0.37 (-1.22%) | 289,800 |
| 2 Sep 2022 | CNY | 29.91 | 30.38 | 29.7 | 30.24 | 30.24 | +0.34 (+1.14%) | 271,200 |
| 1 Sep 2022 | CNY | 29.45 | 30.27 | 29.45 | 29.9 | 29.9 | +0.22 (+0.74%) | 261,942 |
| 31 Aug 2022 | CNY | 29.91 | 30.2 | 29.23 | 29.68 | 29.68 | -0.53 (-1.75%) | 657,051 |
| 30 Aug 2022 | CNY | 30.89 | 31.09 | 29.95 | 30.21 | 30.21 | -0.49 (-1.60%) | 542,700 |
| 29 Aug 2022 | CNY | 29.72 | 30.94 | 29.11 | 30.7 | 30.7 | +0.77 (+2.57%) | 741,100 |
| 26 Aug 2022 | CNY | 30.43 | 30.69 | 29.8 | 29.93 | 29.93 | -0.31 (-1.03%) | 513,600 |
| 25 Aug 2022 | CNY | 30.66 | 31.1 | 30 | 30.24 | 30.24 | -0.42 (-1.37%) | 771,142 |
| 24 Aug 2022 | CNY | 32.16 | 32.16 | 30.38 | 30.66 | 30.66 | -1.45 (-4.52%) | 1,269,100 |
