| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 30.64 | 30.7 | 27.61 | 28.6 | 28.6 | -2.05 (-6.69%) | 20,509,706 |
| 26 Sep 2022 | CNY | 30 | 31.44 | 29.51 | 30.65 | 30.65 | 0.0 (0.0%) | 14,210,915 |
| 23 Sep 2022 | CNY | 34.15 | 34.48 | 30.65 | 30.65 | 30.65 | -3.41 (-10.01%) | 20,424,932 |
| 22 Sep 2022 | CNY | 35.31 | 35.97 | 33.4 | 34.06 | 34.06 | -1.95 (-5.42%) | 20,602,212 |
| 21 Sep 2022 | CNY | 35.9 | 37.37 | 35.18 | 36.01 | 36.01 | -0.88 (-2.39%) | 25,581,455 |
| 20 Sep 2022 | CNY | 34.77 | 38.28 | 34.1 | 36.89 | 36.89 | +2.09 (+6.01%) | 35,496,335 |
| 19 Sep 2022 | CNY | 32.7 | 35.17 | 32.66 | 34.8 | 34.8 | +1.99 (+6.07%) | 24,860,869 |
| 16 Sep 2022 | CNY | 32.17 | 35.5 | 31.66 | 32.81 | 32.81 | +0.09 (+0.28%) | 29,052,154 |
| 15 Sep 2022 | CNY | 32.91 | 33.3 | 31.01 | 32.72 | 32.72 | +0.67 (+2.09%) | 23,297,009 |
| 14 Sep 2022 | CNY | 30.7 | 33.52 | 30.56 | 32.05 | 32.05 | +0.61 (+1.94%) | 23,303,575 |
| 13 Sep 2022 | CNY | 30.33 | 32.49 | 29.64 | 31.44 | 31.44 | +1.53 (+5.12%) | 18,185,323 |
| 9 Sep 2022 | CNY | 30.61 | 30.75 | 29.28 | 29.91 | 29.91 | -0.55 (-1.81%) | 11,255,822 |
| 8 Sep 2022 | CNY | 32.93 | 33.1 | 30.4 | 30.46 | 30.46 | -2.27 (-6.94%) | 19,121,858 |
| 7 Sep 2022 | CNY | 31.59 | 33.38 | 31.59 | 32.73 | 32.73 | +0.59 (+1.84%) | 20,932,660 |
| 6 Sep 2022 | CNY | 30.6 | 33.3 | 30.04 | 32.14 | 32.14 | +1.24 (+4.01%) | 26,490,778 |
| 5 Sep 2022 | CNY | 32.8 | 32.83 | 30 | 30.9 | 30.9 | -1.01 (-3.17%) | 24,614,547 |
| 2 Sep 2022 | CNY | 29.11 | 31.91 | 29.11 | 31.91 | 31.91 | +2.9 (+10.00%) | 19,143,600 |
| 1 Sep 2022 | CNY | 31.73 | 33.89 | 28.76 | 29.01 | 29.01 | -2.27 (-7.26%) | 25,456,199 |
| 31 Aug 2022 | CNY | 30.57 | 31.62 | 29.4 | 31.28 | 31.28 | +0.34 (+1.10%) | 16,776,517 |
| 30 Aug 2022 | CNY | 30.6 | 31.97 | 29.75 | 30.94 | 30.94 | +0.42 (+1.38%) | 14,703,649 |
| 29 Aug 2022 | CNY | 30 | 31.28 | 29.78 | 30.52 | 30.52 | +0.14 (+0.46%) | 9,903,316 |
| 26 Aug 2022 | CNY | 31.41 | 31.67 | 29.96 | 30.38 | 30.38 | -0.97 (-3.09%) | 10,039,870 |
| 25 Aug 2022 | CNY | 32.87 | 32.91 | 30.89 | 31.35 | 31.35 | -1.2 (-3.69%) | 12,526,968 |
| 24 Aug 2022 | CNY | 34.08 | 34.79 | 32.4 | 32.55 | 32.55 | -2.3 (-6.60%) | 13,092,904 |
| 23 Aug 2022 | CNY | 34.39 | 35.03 | 34 | 34.85 | 34.85 | +0.46 (+1.34%) | 8,899,197 |
| 22 Aug 2022 | CNY | 36 | 36.13 | 33.51 | 34.39 | 34.39 | -2.14 (-5.86%) | 13,237,217 |
| 19 Aug 2022 | CNY | 37 | 37.84 | 35.2 | 36.53 | 36.53 | -0.66 (-1.77%) | 13,525,761 |
| 18 Aug 2022 | CNY | 36.05 | 37.99 | 35.55 | 37.19 | 37.19 | +0.2 (+0.54%) | 16,852,751 |
| 17 Aug 2022 | CNY | 38.68 | 39.21 | 36.2 | 36.99 | 36.99 | -2.76 (-6.94%) | 21,817,580 |
| 16 Aug 2022 | CNY | 37 | 41.3 | 36.43 | 39.75 | 39.75 | +2.04 (+5.41%) | 28,332,641 |
