| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 29.77 | 32.48 | 29.73 | 32.08 | 32.08 | +2.55 (+8.64%) | 4,985,540 |
| 11 Oct 2022 | CNY | 29.89 | 30.2 | 28.79 | 29.53 | 29.53 | -0.59 (-1.96%) | 1,146,650 |
| 10 Oct 2022 | CNY | 31.37 | 31.8 | 29.8 | 30.12 | 30.12 | -1.25 (-3.98%) | 1,593,220 |
| 30 Sep 2022 | CNY | 31.13 | 31.78 | 30.56 | 31.37 | 31.37 | +0.51 (+1.65%) | 1,980,235 |
| 29 Sep 2022 | CNY | 30.4 | 32.83 | 30.02 | 30.86 | 30.86 | +0.94 (+3.14%) | 2,691,535 |
| 28 Sep 2022 | CNY | 30.21 | 30.65 | 29.72 | 29.92 | 29.92 | -0.39 (-1.29%) | 898,011 |
| 27 Sep 2022 | CNY | 29.2 | 30.36 | 29.01 | 30.31 | 30.31 | +1.26 (+4.34%) | 847,478 |
| 26 Sep 2022 | CNY | 29.69 | 29.79 | 28.8 | 29.05 | 29.05 | -0.52 (-1.76%) | 887,923 |
| 23 Sep 2022 | CNY | 30.64 | 31.1 | 29.51 | 29.57 | 29.57 | -0.79 (-2.60%) | 1,094,210 |
| 22 Sep 2022 | CNY | 30.85 | 31.58 | 30.25 | 30.36 | 30.36 | -0.47 (-1.52%) | 1,068,624 |
| 21 Sep 2022 | CNY | 30.66 | 31.2 | 30.2 | 30.83 | 30.83 | +0.04 (+0.13%) | 847,451 |
| 20 Sep 2022 | CNY | 31.04 | 31.55 | 30.63 | 30.79 | 30.79 | -0.58 (-1.85%) | 1,039,630 |
| 19 Sep 2022 | CNY | 31.13 | 32 | 30.38 | 31.37 | 31.37 | +0.27 (+0.87%) | 1,292,104 |
| 16 Sep 2022 | CNY | 32.24 | 32.72 | 31.06 | 31.1 | 31.1 | -1.68 (-5.13%) | 1,800,380 |
| 15 Sep 2022 | CNY | 32.3 | 33.28 | 31.88 | 32.78 | 32.78 | +0.29 (+0.89%) | 2,220,529 |
| 14 Sep 2022 | CNY | 30.88 | 32.7 | 30.82 | 32.49 | 32.49 | +1 (+3.18%) | 2,795,892 |
| 13 Sep 2022 | CNY | 30.81 | 31.89 | 30.24 | 31.49 | 31.49 | +0.5 (+1.61%) | 2,365,543 |
| 9 Sep 2022 | CNY | 30.2 | 31 | 29.99 | 30.99 | 30.99 | +0.77 (+2.55%) | 2,086,013 |
| 8 Sep 2022 | CNY | 30.01 | 30.37 | 29.68 | 30.22 | 30.22 | -0.14 (-0.46%) | 1,067,443 |
| 7 Sep 2022 | CNY | 30.34 | 30.85 | 29.86 | 30.36 | 30.36 | +0.05 (+0.16%) | 3,073,569 |
| 6 Sep 2022 | CNY | 30.78 | 31.48 | 30.24 | 30.31 | 30.31 | -0.59 (-1.91%) | 3,302,322 |
| 5 Sep 2022 | CNY | 29.57 | 31.08 | 28.91 | 30.9 | 30.9 | +0.9 (+3%) | 3,888,792 |
| 2 Sep 2022 | CNY | 29.24 | 30.2 | 29.06 | 30 | 30 | +0.26 (+0.87%) | 3,014,959 |
| 1 Sep 2022 | CNY | 29.47 | 29.77 | 28.8 | 29.74 | 29.74 | +0.23 (+0.78%) | 2,464,005 |
| 31 Aug 2022 | CNY | 28.98 | 30.25 | 28.1 | 29.51 | 29.51 | -0.16 (-0.54%) | 4,382,827 |
| 30 Aug 2022 | CNY | 28.42 | 30.37 | 27.76 | 29.67 | 29.67 | +0.82 (+2.84%) | 5,818,849 |
| 29 Aug 2022 | CNY | 26.78 | 28.85 | 26.7 | 28.85 | 28.85 | +2.62 (+9.99%) | 3,459,123 |
| 26 Aug 2022 | CNY | 26.31 | 26.45 | 25.96 | 26.23 | 26.23 | +0.05 (+0.19%) | 404,284 |
| 25 Aug 2022 | CNY | 26.38 | 26.49 | 25.91 | 26.18 | 26.18 | -0.11 (-0.42%) | 444,471 |
| 24 Aug 2022 | CNY | 26.98 | 27.09 | 26 | 26.29 | 26.29 | -0.56 (-2.09%) | 646,980 |
