| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 26.21 | 26.54 | 24.96 | 25.83 | 25.83 | -0.62 (-2.34%) | 11,896,971 |
| 11 Oct 2022 | CNY | 26.95 | 26.95 | 25.93 | 26.45 | 26.45 | -0.32 (-1.20%) | 7,225,200 |
| 10 Oct 2022 | CNY | 28.76 | 28.86 | 26.51 | 26.77 | 26.77 | -2.2 (-7.59%) | 6,139,890 |
| 30 Sep 2022 | CNY | 30 | 30.25 | 28.97 | 28.97 | 28.97 | -1.05 (-3.50%) | 2,607,976 |
| 29 Sep 2022 | CNY | 30.3 | 30.7 | 29.78 | 30.02 | 30.02 | +0.01 (+0.03%) | 1,762,790 |
| 28 Sep 2022 | CNY | 31.13 | 31.14 | 29.86 | 30.01 | 30.01 | -1.22 (-3.91%) | 3,579,967 |
| 27 Sep 2022 | CNY | 30.66 | 31.23 | 30.24 | 31.23 | 31.23 | +0.83 (+2.73%) | 3,492,856 |
| 26 Sep 2022 | CNY | 30.31 | 30.86 | 30.3 | 30.4 | 30.4 | -0.27 (-0.88%) | 2,898,787 |
| 23 Sep 2022 | CNY | 31.09 | 31.33 | 30.2 | 30.67 | 30.67 | -0.53 (-1.70%) | 3,029,200 |
| 22 Sep 2022 | CNY | 31.01 | 31.5 | 30.92 | 31.2 | 31.2 | -0.08 (-0.26%) | 1,744,202 |
| 21 Sep 2022 | CNY | 30.64 | 31.65 | 30.31 | 31.28 | 31.28 | +0.4 (+1.30%) | 2,817,877 |
| 20 Sep 2022 | CNY | 31.3 | 31.54 | 30.72 | 30.88 | 30.88 | -0.23 (-0.74%) | 1,846,142 |
| 19 Sep 2022 | CNY | 30.88 | 31.28 | 30.23 | 31.11 | 31.11 | +0.31 (+1.01%) | 2,670,592 |
| 16 Sep 2022 | CNY | 31.58 | 32 | 30.8 | 30.8 | 30.8 | -0.77 (-2.44%) | 3,072,457 |
| 15 Sep 2022 | CNY | 33.08 | 33.48 | 31.45 | 31.57 | 31.57 | -1.53 (-4.62%) | 6,628,090 |
| 14 Sep 2022 | CNY | 31.76 | 33.33 | 31.67 | 33.1 | 33.1 | +0.88 (+2.73%) | 5,910,015 |
| 13 Sep 2022 | CNY | 31.61 | 33.63 | 31.61 | 32.22 | 32.22 | +0.17 (+0.53%) | 6,374,201 |
| 9 Sep 2022 | CNY | 30.85 | 32.48 | 30.85 | 32.05 | 32.05 | +2.25 (+7.55%) | 10,273,150 |
| 8 Sep 2022 | CNY | 30.06 | 30.44 | 29.7 | 29.8 | 29.8 | -0.43 (-1.42%) | 2,994,600 |
| 7 Sep 2022 | CNY | 30.1 | 30.6 | 29.7 | 30.23 | 30.23 | +0.14 (+0.47%) | 2,675,519 |
| 6 Sep 2022 | CNY | 30.27 | 30.47 | 29.6 | 30.09 | 30.09 | -0.17 (-0.56%) | 3,729,900 |
| 5 Sep 2022 | CNY | 30.48 | 30.48 | 29.69 | 30.26 | 30.26 | -0.23 (-0.75%) | 3,516,147 |
| 2 Sep 2022 | CNY | 31.21 | 31.67 | 30.45 | 30.49 | 30.49 | -0.71 (-2.28%) | 3,163,148 |
| 1 Sep 2022 | CNY | 31.63 | 31.99 | 30.91 | 31.2 | 31.2 | -0.5 (-1.58%) | 4,163,591 |
| 31 Aug 2022 | CNY | 32.03 | 32.4 | 31.6 | 31.7 | 31.7 | -0.6 (-1.86%) | 4,124,996 |
| 30 Aug 2022 | CNY | 32.43 | 32.43 | 31.66 | 32.3 | 32.3 | -0.06 (-0.19%) | 5,216,218 |
| 29 Aug 2022 | CNY | 32.22 | 32.86 | 31.77 | 32.36 | 32.36 | -0.24 (-0.74%) | 4,917,850 |
| 26 Aug 2022 | CNY | 31.78 | 32.73 | 31.78 | 32.6 | 32.6 | +0.2 (+0.62%) | 5,990,446 |
| 25 Aug 2022 | CNY | 32.39 | 33.02 | 31.6 | 32.4 | 32.4 | 0.0 (0.0%) | 5,221,207 |
| 24 Aug 2022 | CNY | 32.71 | 33.23 | 32 | 32.4 | 32.4 | -0.6 (-1.82%) | 3,751,955 |
