| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 31 | 33 | 30.16 | 31.67 | 31.67 | +1.15 (+3.77%) | 8,428,988 |
| 10 Oct 2022 | CNY | 31.01 | 31.9 | 30 | 30.52 | 30.52 | -0.23 (-0.75%) | 4,489,380 |
| 30 Sep 2022 | CNY | 31.25 | 31.79 | 30.18 | 30.75 | 30.75 | +0.12 (+0.39%) | 4,983,044 |
| 29 Sep 2022 | CNY | 29.28 | 32.06 | 29.28 | 30.63 | 30.63 | +1.43 (+4.90%) | 11,156,136 |
| 28 Sep 2022 | CNY | 30.38 | 30.74 | 28.72 | 29.2 | 29.2 | -1.08 (-3.57%) | 5,010,321 |
| 27 Sep 2022 | CNY | 27.97 | 30.52 | 27.5 | 30.28 | 30.28 | +2.7 (+9.79%) | 11,001,398 |
| 26 Sep 2022 | CNY | 26.3 | 28.25 | 25.97 | 27.58 | 27.58 | +1.32 (+5.03%) | 4,895,938 |
| 23 Sep 2022 | CNY | 27.19 | 27.29 | 26.26 | 26.26 | 26.26 | -1 (-3.67%) | 3,248,224 |
| 22 Sep 2022 | CNY | 27.15 | 27.49 | 26.72 | 27.26 | 27.26 | -0.19 (-0.69%) | 1,096,796 |
| 21 Sep 2022 | CNY | 27.6 | 27.78 | 27.07 | 27.45 | 27.45 | -0.1 (-0.36%) | 1,190,174 |
| 20 Sep 2022 | CNY | 27.06 | 27.93 | 27.06 | 27.55 | 27.55 | +0.12 (+0.44%) | 2,124,411 |
| 19 Sep 2022 | CNY | 27.51 | 27.8 | 26.82 | 27.43 | 27.43 | -0.09 (-0.33%) | 2,933,136 |
| 16 Sep 2022 | CNY | 27.5 | 28.5 | 26.81 | 27.52 | 27.52 | +0.44 (+1.62%) | 3,215,565 |
| 15 Sep 2022 | CNY | 28.19 | 28.19 | 26.31 | 27.08 | 27.08 | -0.8 (-2.87%) | 4,589,690 |
| 14 Sep 2022 | CNY | 27.2 | 28.44 | 26.8 | 27.88 | 27.88 | +0.37 (+1.34%) | 4,394,670 |
| 13 Sep 2022 | CNY | 27.51 | 27.8 | 26.8 | 27.51 | 27.51 | -0.03 (-0.11%) | 3,631,698 |
| 9 Sep 2022 | CNY | 27.36 | 27.9 | 27.01 | 27.54 | 27.54 | +0.24 (+0.88%) | 2,068,044 |
| 8 Sep 2022 | CNY | 28.36 | 28.45 | 27 | 27.3 | 27.3 | -0.92 (-3.26%) | 4,176,762 |
| 7 Sep 2022 | CNY | 28.62 | 29.45 | 28.21 | 28.22 | 28.22 | -0.76 (-2.62%) | 4,461,236 |
| 6 Sep 2022 | CNY | 29.8 | 29.8 | 28.27 | 28.98 | 28.98 | -0.35 (-1.19%) | 3,538,532 |
| 5 Sep 2022 | CNY | 28.68 | 29.76 | 28.3 | 29.33 | 29.33 | +0.67 (+2.34%) | 3,839,793 |
| 2 Sep 2022 | CNY | 29.9 | 29.91 | 28.2 | 28.66 | 28.66 | -1.24 (-4.15%) | 4,412,266 |
| 1 Sep 2022 | CNY | 29.06 | 30.14 | 28.62 | 29.9 | 29.9 | +0.91 (+3.14%) | 5,401,701 |
| 31 Aug 2022 | CNY | 28.5 | 29.88 | 28.2 | 28.99 | 28.99 | -0.71 (-2.39%) | 5,275,442 |
| 30 Aug 2022 | CNY | 28.5 | 30.1 | 26.91 | 29.7 | 29.7 | +0.35 (+1.19%) | 9,417,202 |
| 29 Aug 2022 | CNY | 27.77 | 30.15 | 27.77 | 29.35 | 29.35 | +1.24 (+4.41%) | 6,869,446 |
| 26 Aug 2022 | CNY | 28.19 | 29.44 | 27.88 | 28.11 | 28.11 | -0.04 (-0.14%) | 3,843,743 |
| 25 Aug 2022 | CNY | 28.23 | 28.73 | 27.34 | 28.15 | 28.15 | +0.28 (+1.00%) | 4,797,656 |
| 24 Aug 2022 | CNY | 28.52 | 29.55 | 27.65 | 27.87 | 27.87 | -1.08 (-3.73%) | 4,047,181 |
| 23 Aug 2022 | CNY | 28.3 | 30 | 28.3 | 28.95 | 28.95 | +0.29 (+1.01%) | 3,221,286 |
