| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 30.15 | 30.16 | 29.33 | 29.41 | 29.41 | -0.75 (-2.49%) | 518,826 |
| 23 Sep 2022 | CNY | 31.01 | 31.21 | 30.1 | 30.16 | 30.16 | -0.85 (-2.74%) | 508,900 |
| 22 Sep 2022 | CNY | 30.6 | 31.89 | 30.44 | 31.01 | 31.01 | +0.41 (+1.34%) | 523,800 |
| 21 Sep 2022 | CNY | 30.71 | 30.91 | 29.88 | 30.6 | 30.6 | +0.03 (+0.10%) | 443,100 |
| 20 Sep 2022 | CNY | 30.04 | 30.75 | 30.04 | 30.57 | 30.57 | +0.78 (+2.62%) | 447,800 |
| 19 Sep 2022 | CNY | 30.43 | 30.81 | 29.55 | 29.79 | 29.79 | -0.64 (-2.10%) | 614,700 |
| 16 Sep 2022 | CNY | 31.25 | 31.45 | 30.41 | 30.43 | 30.43 | -0.75 (-2.41%) | 648,000 |
| 15 Sep 2022 | CNY | 32.27 | 32.38 | 31.04 | 31.18 | 31.18 | -1.03 (-3.20%) | 829,600 |
| 14 Sep 2022 | CNY | 31.58 | 32.53 | 31.4 | 32.21 | 32.21 | +0.27 (+0.85%) | 1,303,777 |
| 13 Sep 2022 | CNY | 31.94 | 32.37 | 31.81 | 31.94 | 31.94 | +0.08 (+0.25%) | 444,200 |
| 9 Sep 2022 | CNY | 32.16 | 32.2 | 31.55 | 31.86 | 31.86 | 0.0 (0.0%) | 471,223 |
| 8 Sep 2022 | CNY | 32.5 | 32.79 | 31.79 | 31.86 | 31.86 | -0.64 (-1.97%) | 662,600 |
| 7 Sep 2022 | CNY | 33.02 | 33.14 | 32.4 | 32.5 | 32.5 | -0.32 (-0.98%) | 781,300 |
| 6 Sep 2022 | CNY | 32.47 | 32.94 | 32.39 | 32.82 | 32.82 | +0.36 (+1.11%) | 1,007,700 |
| 5 Sep 2022 | CNY | 31.96 | 32.76 | 31.84 | 32.46 | 32.46 | +0.49 (+1.53%) | 1,092,900 |
| 2 Sep 2022 | CNY | 31.43 | 32.4 | 31.33 | 31.97 | 31.97 | +0.54 (+1.72%) | 960,302 |
| 1 Sep 2022 | CNY | 31.94 | 32.5 | 31.35 | 31.43 | 31.43 | -0.33 (-1.04%) | 1,163,598 |
| 31 Aug 2022 | CNY | 32.84 | 33.2 | 31.7 | 31.76 | 31.76 | -1.31 (-3.96%) | 1,821,400 |
| 30 Aug 2022 | CNY | 32 | 33.35 | 31.56 | 33.07 | 33.07 | +1.17 (+3.67%) | 1,822,600 |
| 29 Aug 2022 | CNY | 32.02 | 32.32 | 31.09 | 31.9 | 31.9 | -0.11 (-0.34%) | 863,500 |
| 26 Aug 2022 | CNY | 31.8 | 32.8 | 31.51 | 32.01 | 32.01 | +0.31 (+0.98%) | 1,152,700 |
| 25 Aug 2022 | CNY | 33.02 | 33.5 | 31.6 | 31.7 | 31.7 | -1.32 (-4.00%) | 1,860,500 |
| 24 Aug 2022 | CNY | 32.8 | 34.61 | 32.72 | 33.02 | 33.02 | +0.34 (+1.04%) | 2,292,900 |
| 23 Aug 2022 | CNY | 32.22 | 33.1 | 32.22 | 32.68 | 32.68 | +1.14 (+3.61%) | 2,540,565 |
| 22 Aug 2022 | CNY | 31 | 31.59 | 31 | 31.54 | 31.54 | +0.44 (+1.41%) | 605,712 |
| 19 Aug 2022 | CNY | 31.6 | 32.08 | 31.01 | 31.1 | 31.1 | -0.68 (-2.14%) | 642,900 |
| 18 Aug 2022 | CNY | 31.81 | 31.95 | 31.55 | 31.78 | 31.78 | -0.05 (-0.16%) | 325,900 |
| 17 Aug 2022 | CNY | 32.28 | 32.3 | 31.71 | 31.83 | 31.83 | -0.25 (-0.78%) | 465,000 |
| 16 Aug 2022 | CNY | 31.95 | 32.28 | 31.71 | 32.08 | 32.08 | +0.23 (+0.72%) | 605,402 |
| 15 Aug 2022 | CNY | 31.43 | 31.95 | 31.15 | 31.85 | 31.85 | +0.28 (+0.89%) | 551,300 |
