| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 22.74 | 23.69 | 22.5 | 23.69 | 23.69 | +1.07 (+4.73%) | 1,105,490 |
| 11 Oct 2022 | CNY | 22.72 | 22.92 | 22.55 | 22.62 | 22.62 | -0.08 (-0.35%) | 873,087 |
| 10 Oct 2022 | CNY | 24.23 | 24.33 | 22.59 | 22.7 | 22.7 | -1.46 (-6.04%) | 1,268,491 |
| 30 Sep 2022 | CNY | 24.84 | 24.9 | 24.15 | 24.16 | 24.16 | -0.62 (-2.50%) | 746,042 |
| 29 Sep 2022 | CNY | 25.22 | 25.39 | 24.73 | 24.78 | 24.78 | -0.42 (-1.67%) | 735,101 |
| 28 Sep 2022 | CNY | 25.63 | 25.66 | 25.03 | 25.2 | 25.2 | -0.45 (-1.75%) | 742,067 |
| 27 Sep 2022 | CNY | 25 | 25.68 | 25 | 25.65 | 25.65 | +0.54 (+2.15%) | 948,100 |
| 26 Sep 2022 | CNY | 25.45 | 25.57 | 24.95 | 25.11 | 25.11 | -0.24 (-0.95%) | 767,396 |
| 23 Sep 2022 | CNY | 26 | 26.25 | 25.18 | 25.35 | 25.35 | -0.78 (-2.99%) | 872,105 |
| 22 Sep 2022 | CNY | 26.21 | 26.52 | 26 | 26.13 | 26.13 | -0.2 (-0.76%) | 823,063 |
| 21 Sep 2022 | CNY | 25.45 | 26.55 | 25.11 | 26.33 | 26.33 | +0.87 (+3.42%) | 1,456,215 |
| 20 Sep 2022 | CNY | 25.21 | 25.75 | 25.05 | 25.46 | 25.46 | +0.44 (+1.76%) | 763,629 |
| 19 Sep 2022 | CNY | 25.5 | 25.6 | 24.83 | 25.02 | 25.02 | -0.63 (-2.46%) | 1,142,669 |
| 16 Sep 2022 | CNY | 25.83 | 26.12 | 25.6 | 25.65 | 25.65 | -0.25 (-0.97%) | 883,698 |
| 15 Sep 2022 | CNY | 26.87 | 26.91 | 25.61 | 25.9 | 25.9 | -0.85 (-3.18%) | 1,485,258 |
| 14 Sep 2022 | CNY | 26.83 | 27.03 | 26.57 | 26.75 | 26.75 | -0.65 (-2.37%) | 1,316,268 |
| 13 Sep 2022 | CNY | 27.47 | 28 | 27.35 | 27.4 | 27.4 | -0.08 (-0.29%) | 940,102 |
| 9 Sep 2022 | CNY | 27.67 | 27.89 | 26.97 | 27.48 | 27.48 | -0.18 (-0.65%) | 1,386,928 |
| 8 Sep 2022 | CNY | 28.23 | 28.52 | 27.6 | 27.66 | 27.66 | -0.57 (-2.02%) | 1,164,043 |
| 7 Sep 2022 | CNY | 27.96 | 28.54 | 27.83 | 28.23 | 28.23 | +0.04 (+0.14%) | 1,363,073 |
| 6 Sep 2022 | CNY | 27.7 | 28.19 | 27.42 | 28.19 | 28.19 | +0.66 (+2.40%) | 1,296,307 |
| 5 Sep 2022 | CNY | 27.65 | 27.83 | 27.27 | 27.53 | 27.53 | -0.11 (-0.40%) | 1,095,450 |
| 2 Sep 2022 | CNY | 27.52 | 27.98 | 27.41 | 27.64 | 27.64 | +0.08 (+0.29%) | 1,427,000 |
| 1 Sep 2022 | CNY | 28.01 | 28.18 | 27.41 | 27.56 | 27.56 | -0.32 (-1.15%) | 1,420,700 |
| 31 Aug 2022 | CNY | 29.03 | 29.28 | 27.83 | 27.88 | 27.88 | -1.37 (-4.68%) | 2,776,192 |
| 30 Aug 2022 | CNY | 28.86 | 29.25 | 28.61 | 29.25 | 29.25 | +0.31 (+1.07%) | 1,354,247 |
| 29 Aug 2022 | CNY | 29.01 | 29.56 | 28.77 | 28.94 | 28.94 | -0.64 (-2.16%) | 1,972,400 |
| 26 Aug 2022 | CNY | 29.93 | 30.38 | 29.44 | 29.58 | 29.58 | -0.12 (-0.40%) | 1,704,198 |
| 25 Aug 2022 | CNY | 30.36 | 30.67 | 29.45 | 29.7 | 29.7 | -0.65 (-2.14%) | 2,081,787 |
| 24 Aug 2022 | CNY | 32.1 | 32.23 | 30.33 | 30.35 | 30.35 | -1.42 (-4.47%) | 2,583,913 |
