| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 26.3 | 28.8 | 26 | 28.16 | 28.16 | +1.71 (+6.47%) | 30,971,234 |
| 11 Oct 2022 | CNY | 26.25 | 27 | 25.99 | 26.45 | 26.45 | -0.38 (-1.42%) | 22,126,740 |
| 10 Oct 2022 | CNY | 26.04 | 27.48 | 25.45 | 26.83 | 26.83 | +0.99 (+3.83%) | 33,779,310 |
| 30 Sep 2022 | CNY | 23.48 | 25.84 | 23.33 | 25.84 | 25.84 | +2.35 (+10.00%) | 29,901,475 |
| 29 Sep 2022 | CNY | 22.86 | 24.48 | 22.76 | 23.49 | 23.49 | +0.84 (+3.71%) | 16,573,676 |
| 28 Sep 2022 | CNY | 24.03 | 24.17 | 22.57 | 22.65 | 22.65 | -1.6 (-6.60%) | 13,133,492 |
| 27 Sep 2022 | CNY | 24 | 24.86 | 23.55 | 24.25 | 24.25 | +0.03 (+0.12%) | 13,704,278 |
| 26 Sep 2022 | CNY | 24.09 | 25.3 | 24.08 | 24.22 | 24.22 | -0.11 (-0.45%) | 14,477,729 |
| 23 Sep 2022 | CNY | 26.32 | 26.5 | 24.29 | 24.33 | 24.33 | -1.99 (-7.56%) | 21,309,831 |
| 22 Sep 2022 | CNY | 25.52 | 27.76 | 25.26 | 26.32 | 26.32 | +0.26 (+1.00%) | 22,438,487 |
| 21 Sep 2022 | CNY | 25.88 | 26.48 | 24.34 | 26.06 | 26.06 | +0.08 (+0.31%) | 21,073,849 |
| 20 Sep 2022 | CNY | 27.05 | 27.1 | 25.71 | 25.98 | 25.98 | -1.57 (-5.70%) | 25,873,683 |
| 19 Sep 2022 | CNY | 26.52 | 27.95 | 25 | 27.55 | 27.55 | +0.95 (+3.57%) | 29,731,836 |
| 16 Sep 2022 | CNY | 25.99 | 28.9 | 25.99 | 26.6 | 26.6 | +0.02 (+0.08%) | 41,246,142 |
| 15 Sep 2022 | CNY | 24.43 | 26.58 | 23.88 | 26.58 | 26.58 | +2.42 (+10.02%) | 29,809,090 |
| 14 Sep 2022 | CNY | 25.2 | 25.58 | 23.8 | 24.16 | 24.16 | -2.25 (-8.52%) | 30,288,296 |
| 13 Sep 2022 | CNY | 27.92 | 27.92 | 26.15 | 26.41 | 26.41 | +1.03 (+4.06%) | 42,993,577 |
| 9 Sep 2022 | CNY | 22.99 | 25.38 | 22.95 | 25.38 | 25.38 | +2.31 (+10.01%) | 14,192,637 |
| 8 Sep 2022 | CNY | 23 | 23.98 | 22.76 | 23.07 | 23.07 | -0.89 (-3.71%) | 13,037,878 |
| 7 Sep 2022 | CNY | 21.52 | 23.96 | 21.52 | 23.96 | 23.96 | +2.18 (+10.01%) | 11,929,877 |
| 6 Sep 2022 | CNY | 21.7 | 21.92 | 20.97 | 21.78 | 21.78 | +0.22 (+1.02%) | 5,223,898 |
| 5 Sep 2022 | CNY | 22 | 22.21 | 21.26 | 21.56 | 21.56 | -0.54 (-2.44%) | 4,311,380 |
| 2 Sep 2022 | CNY | 21.53 | 22.32 | 21.5 | 22.1 | 22.1 | +0.57 (+2.65%) | 5,861,598 |
| 1 Sep 2022 | CNY | 21.34 | 21.84 | 21.14 | 21.53 | 21.53 | +0.45 (+2.13%) | 5,296,476 |
| 31 Aug 2022 | CNY | 21.87 | 22.04 | 20.86 | 21.08 | 21.08 | -0.95 (-4.31%) | 5,818,238 |
| 30 Aug 2022 | CNY | 21.88 | 22.35 | 21.6 | 22.03 | 22.03 | +0.15 (+0.69%) | 4,976,019 |
| 29 Aug 2022 | CNY | 21.7 | 22.14 | 21.3 | 21.88 | 21.88 | -0.27 (-1.22%) | 4,375,930 |
| 26 Aug 2022 | CNY | 22.7 | 22.95 | 22.05 | 22.15 | 22.15 | -0.56 (-2.47%) | 6,704,049 |
| 25 Aug 2022 | CNY | 23.06 | 23.44 | 22.2 | 22.71 | 22.71 | -0.45 (-1.94%) | 9,255,548 |
| 24 Aug 2022 | CNY | 24.4 | 24.94 | 23.06 | 23.16 | 23.16 | -1.51 (-6.12%) | 11,561,377 |
