| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 26.56 | 27.35 | 26.44 | 26.63 | 26.63 | -0.16 (-0.60%) | 26,464,553 |
| 12 Oct 2022 | CNY | 25.49 | 26.86 | 24.54 | 26.79 | 26.79 | +1.3 (+5.10%) | 31,843,624 |
| 11 Oct 2022 | CNY | 25.15 | 25.86 | 25.15 | 25.49 | 25.49 | +0.29 (+1.15%) | 18,368,627 |
| 10 Oct 2022 | CNY | 26 | 26.36 | 25.01 | 25.2 | 25.2 | -0.62 (-2.40%) | 20,126,419 |
| 30 Sep 2022 | CNY | 26.61 | 26.96 | 25.52 | 25.82 | 25.82 | -0.99 (-3.69%) | 26,551,653 |
| 29 Sep 2022 | CNY | 26.25 | 27.1 | 25.31 | 26.81 | 26.81 | +0.92 (+3.55%) | 32,467,668 |
| 28 Sep 2022 | CNY | 27.07 | 27.56 | 25.82 | 25.89 | 25.89 | -1.34 (-4.92%) | 28,404,634 |
| 27 Sep 2022 | CNY | 27.01 | 27.73 | 26.5 | 27.23 | 27.23 | +0.43 (+1.60%) | 24,859,125 |
| 26 Sep 2022 | CNY | 26.95 | 27.88 | 26.76 | 26.8 | 26.8 | -0.25 (-0.92%) | 30,808,942 |
| 23 Sep 2022 | CNY | 27.15 | 28.04 | 26.75 | 27.05 | 27.05 | -0.23 (-0.84%) | 24,982,403 |
| 22 Sep 2022 | CNY | 26.68 | 28.09 | 26.5 | 27.28 | 27.28 | +0.37 (+1.37%) | 27,544,576 |
| 21 Sep 2022 | CNY | 26.72 | 27.45 | 26.51 | 26.91 | 26.91 | +0.08 (+0.30%) | 22,098,359 |
| 20 Sep 2022 | CNY | 26.35 | 27.32 | 26.22 | 26.83 | 26.83 | +0.87 (+3.35%) | 28,361,101 |
| 19 Sep 2022 | CNY | 26.24 | 26.8 | 25.68 | 25.96 | 25.96 | -0.35 (-1.33%) | 21,551,096 |
| 16 Sep 2022 | CNY | 26.28 | 26.95 | 25.8 | 26.31 | 26.31 | -0.23 (-0.87%) | 26,042,372 |
| 15 Sep 2022 | CNY | 29.14 | 29.24 | 26.17 | 26.54 | 26.54 | -2.46 (-8.48%) | 47,931,619 |
| 14 Sep 2022 | CNY | 29 | 29.89 | 28.76 | 29 | 29 | -0.58 (-1.96%) | 23,580,532 |
| 13 Sep 2022 | CNY | 29.86 | 30.05 | 29.1 | 29.58 | 29.58 | -0.31 (-1.04%) | 19,121,962 |
| 9 Sep 2022 | CNY | 30.25 | 30.35 | 29.1 | 29.89 | 29.89 | -0.36 (-1.19%) | 22,319,647 |
| 8 Sep 2022 | CNY | 30.27 | 31.26 | 30.09 | 30.25 | 30.25 | 0.0 (0.0%) | 26,253,653 |
| 7 Sep 2022 | CNY | 29.4 | 31.15 | 29.29 | 30.25 | 30.25 | +0.31 (+1.04%) | 36,586,032 |
| 6 Sep 2022 | CNY | 28.84 | 30.08 | 28.21 | 29.94 | 29.94 | +1.14 (+3.96%) | 39,080,576 |
| 5 Sep 2022 | CNY | 28.98 | 29.48 | 28.35 | 28.8 | 28.8 | +0.14 (+0.49%) | 25,869,559 |
| 2 Sep 2022 | CNY | 29.04 | 29.25 | 28.1 | 28.66 | 28.66 | -0.41 (-1.41%) | 25,528,715 |
| 1 Sep 2022 | CNY | 29.43 | 29.5 | 28.5 | 29.07 | 29.07 | -0.09 (-0.31%) | 26,604,995 |
| 31 Aug 2022 | CNY | 31.2 | 31.56 | 28.95 | 29.16 | 29.16 | -1.9 (-6.12%) | 42,504,598 |
| 30 Aug 2022 | CNY | 32 | 32.39 | 31 | 31.06 | 31.06 | -1.24 (-3.84%) | 42,878,128 |
| 29 Aug 2022 | CNY | 29.2 | 32.35 | 29.11 | 32.3 | 32.3 | +2.18 (+7.24%) | 44,595,139 |
| 26 Aug 2022 | CNY | 31.5 | 31.9 | 29.93 | 30.12 | 30.12 | -1.09 (-3.49%) | 37,716,811 |
| 25 Aug 2022 | CNY | 31.95 | 32.56 | 30.8 | 31.21 | 31.21 | -0.48 (-1.51%) | 31,415,015 |
