| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 39.13 | 39.4 | 35.22 | 36.85 | 36.85 | -2.28 (-5.83%) | 11,488,117 |
| 11 Oct 2022 | CNY | 39 | 39.86 | 37.8 | 39.13 | 39.13 | -1.87 (-4.56%) | 9,682,106 |
| 10 Oct 2022 | CNY | 41.1 | 43 | 37.31 | 41 | 41 | +0.81 (+2.02%) | 15,094,084 |
| 30 Sep 2022 | CNY | 39 | 40.19 | 37.01 | 40.19 | 40.19 | +3.65 (+9.99%) | 7,559,929 |
| 29 Sep 2022 | CNY | 33.22 | 36.54 | 33.06 | 36.54 | 36.54 | +3.32 (+9.99%) | 6,401,651 |
| 28 Sep 2022 | CNY | 30.22 | 33.22 | 29.84 | 33.22 | 33.22 | +3.02 (+10%) | 7,110,629 |
| 27 Sep 2022 | CNY | 27.69 | 30.2 | 27.68 | 30.2 | 30.2 | +2.75 (+10.02%) | 2,551,387 |
| 26 Sep 2022 | CNY | 27.64 | 27.95 | 27.3 | 27.45 | 27.45 | -0.32 (-1.15%) | 704,879 |
| 23 Sep 2022 | CNY | 27.78 | 28.18 | 27.42 | 27.77 | 27.77 | -0.34 (-1.21%) | 776,434 |
| 22 Sep 2022 | CNY | 28.12 | 28.39 | 28.01 | 28.11 | 28.11 | -0.26 (-0.92%) | 591,518 |
| 21 Sep 2022 | CNY | 28.72 | 28.72 | 28.03 | 28.37 | 28.37 | -0.42 (-1.46%) | 1,114,101 |
| 20 Sep 2022 | CNY | 28.81 | 28.95 | 28.38 | 28.79 | 28.79 | +0.13 (+0.45%) | 789,123 |
| 19 Sep 2022 | CNY | 29.27 | 29.27 | 28.31 | 28.66 | 28.66 | -0.65 (-2.22%) | 1,274,139 |
| 16 Sep 2022 | CNY | 30.04 | 30.26 | 29.27 | 29.31 | 29.31 | -0.87 (-2.88%) | 1,397,561 |
| 15 Sep 2022 | CNY | 30.6 | 30.63 | 30 | 30.18 | 30.18 | -0.52 (-1.69%) | 1,708,603 |
| 14 Sep 2022 | CNY | 32.2 | 32.2 | 30 | 30.7 | 30.7 | -1.84 (-5.65%) | 4,250,819 |
| 13 Sep 2022 | CNY | 32.44 | 33.29 | 32.3 | 32.54 | 32.54 | -0.06 (-0.18%) | 1,160,580 |
| 9 Sep 2022 | CNY | 32 | 33 | 31.88 | 32.6 | 32.6 | +0.73 (+2.29%) | 1,241,444 |
| 8 Sep 2022 | CNY | 32.89 | 32.89 | 31.83 | 31.87 | 31.87 | -1.04 (-3.16%) | 897,856 |
| 7 Sep 2022 | CNY | 33.5 | 33.78 | 32.76 | 32.91 | 32.91 | -0.59 (-1.76%) | 573,056 |
| 6 Sep 2022 | CNY | 33.74 | 34.18 | 33.21 | 33.5 | 33.5 | -0.49 (-1.44%) | 639,845 |
| 5 Sep 2022 | CNY | 33.73 | 35.49 | 33.73 | 33.99 | 33.99 | +0.81 (+2.44%) | 895,013 |
| 2 Sep 2022 | CNY | 33.48 | 33.65 | 32.8 | 33.18 | 33.18 | -0.23 (-0.69%) | 475,722 |
| 1 Sep 2022 | CNY | 33.23 | 33.65 | 33 | 33.41 | 33.41 | +0.19 (+0.57%) | 455,240 |
| 31 Aug 2022 | CNY | 33.01 | 33.6 | 32.65 | 33.22 | 33.22 | +0.09 (+0.27%) | 606,972 |
| 30 Aug 2022 | CNY | 32.92 | 33.5 | 32.69 | 33.13 | 33.13 | +0.14 (+0.42%) | 399,163 |
| 29 Aug 2022 | CNY | 32.57 | 33.31 | 32.18 | 32.99 | 32.99 | +0.39 (+1.20%) | 546,039 |
| 26 Aug 2022 | CNY | 32.48 | 33.2 | 32.29 | 32.6 | 32.6 | +0.12 (+0.37%) | 736,857 |
| 25 Aug 2022 | CNY | 33.57 | 33.7 | 32.05 | 32.48 | 32.48 | -1.22 (-3.62%) | 1,085,309 |
| 24 Aug 2022 | CNY | 34 | 34.88 | 33.6 | 33.7 | 33.7 | -1.59 (-4.51%) | 1,228,374 |
