| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 36.01 | 38.25 | 35.98 | 38.16 | 38.16 | +1.78 (+4.89%) | 14,505,726 |
| 11 Oct 2022 | CNY | 37.28 | 37.4 | 35.77 | 36.38 | 36.38 | -0.9 (-2.41%) | 12,126,581 |
| 10 Oct 2022 | CNY | 37.94 | 38.82 | 37.11 | 37.28 | 37.28 | +0.18 (+0.49%) | 19,485,918 |
| 30 Sep 2022 | CNY | 38.28 | 38.4 | 37 | 37.1 | 37.1 | +0.18 (+0.49%) | 19,017,467 |
| 29 Sep 2022 | CNY | 38.12 | 38.37 | 36.84 | 36.92 | 36.92 | +0.39 (+1.07%) | 20,223,201 |
| 28 Sep 2022 | CNY | 36.84 | 37.49 | 36.52 | 36.53 | 36.53 | -0.8 (-2.14%) | 12,132,997 |
| 27 Sep 2022 | CNY | 36.19 | 37.33 | 35.84 | 37.33 | 37.33 | +1.53 (+4.27%) | 21,671,731 |
| 26 Sep 2022 | CNY | 37.26 | 37.28 | 35.25 | 35.8 | 35.8 | -1.85 (-4.91%) | 20,626,376 |
| 23 Sep 2022 | CNY | 37.95 | 38.5 | 37.65 | 37.65 | 37.65 | -0.2 (-0.53%) | 12,702,285 |
| 22 Sep 2022 | CNY | 37.5 | 38.55 | 37.21 | 37.85 | 37.85 | -0.21 (-0.55%) | 10,111,937 |
| 21 Sep 2022 | CNY | 39.39 | 39.55 | 37.86 | 38.06 | 38.06 | -1.65 (-4.16%) | 14,851,652 |
| 20 Sep 2022 | CNY | 40 | 40.2 | 39.39 | 39.71 | 39.71 | -0.13 (-0.33%) | 7,339,304 |
| 19 Sep 2022 | CNY | 39.6 | 40.29 | 39.37 | 39.84 | 39.84 | +0.24 (+0.61%) | 8,585,065 |
| 16 Sep 2022 | CNY | 40.59 | 40.85 | 39.58 | 39.6 | 39.6 | -1.15 (-2.82%) | 12,640,465 |
| 15 Sep 2022 | CNY | 41.2 | 41.49 | 40.2 | 40.75 | 40.75 | -0.13 (-0.32%) | 13,120,857 |
| 14 Sep 2022 | CNY | 41.4 | 41.43 | 40.58 | 40.88 | 40.88 | -0.9 (-2.15%) | 11,804,542 |
| 13 Sep 2022 | CNY | 41.58 | 42.45 | 41.51 | 41.78 | 41.78 | -0.04 (-0.10%) | 10,415,348 |
| 9 Sep 2022 | CNY | 41.3 | 42.1 | 41.2 | 41.82 | 41.82 | +0.34 (+0.82%) | 10,124,463 |
| 8 Sep 2022 | CNY | 42.3 | 42.58 | 41.45 | 41.48 | 41.48 | -0.15 (-0.36%) | 11,121,425 |
| 7 Sep 2022 | CNY | 41.38 | 42.58 | 41.09 | 41.63 | 41.63 | +0.25 (+0.60%) | 14,337,953 |
| 6 Sep 2022 | CNY | 41.6 | 42.49 | 40.96 | 41.38 | 41.38 | -0.92 (-2.17%) | 19,382,716 |
| 5 Sep 2022 | CNY | 43.8 | 44.3 | 42.21 | 42.3 | 42.3 | -1.7 (-3.86%) | 14,883,745 |
| 2 Sep 2022 | CNY | 44 | 44.9 | 43.58 | 44 | 44 | +0.7 (+1.62%) | 17,401,346 |
| 1 Sep 2022 | CNY | 43.66 | 44.65 | 43.13 | 43.3 | 43.3 | -0.35 (-0.80%) | 13,885,765 |
| 31 Aug 2022 | CNY | 43 | 44.17 | 42.9 | 43.65 | 43.65 | +0.29 (+0.67%) | 15,871,859 |
| 30 Aug 2022 | CNY | 43.4 | 43.71 | 42.55 | 43.36 | 43.36 | -0.04 (-0.09%) | 10,057,067 |
| 29 Aug 2022 | CNY | 41.01 | 44 | 40.98 | 43.4 | 43.4 | +1.48 (+3.53%) | 19,340,908 |
| 26 Aug 2022 | CNY | 43.13 | 43.57 | 41.7 | 41.92 | 41.92 | -1.08 (-2.51%) | 13,040,158 |
| 25 Aug 2022 | CNY | 42.79 | 43.21 | 42.37 | 43 | 43 | +0.54 (+1.27%) | 9,873,631 |
| 24 Aug 2022 | CNY | 43.02 | 43.74 | 42.27 | 42.46 | 42.46 | -0.56 (-1.30%) | 10,507,622 |
