| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 22.3 | 23.25 | 22.08 | 22.48 | 22.48 | +0.15 (+0.67%) | 2,003,586 |
| 10 Oct 2022 | CNY | 22.66 | 23.24 | 22.19 | 22.33 | 22.33 | -0.27 (-1.19%) | 2,111,083 |
| 30 Sep 2022 | CNY | 23.55 | 23.59 | 22.48 | 22.6 | 22.6 | -0.8 (-3.42%) | 1,653,009 |
| 29 Sep 2022 | CNY | 24 | 24.15 | 23.18 | 23.4 | 23.4 | -0.49 (-2.05%) | 2,523,200 |
| 28 Sep 2022 | CNY | 25.23 | 25.48 | 23.5 | 23.89 | 23.89 | -1.12 (-4.48%) | 1,934,516 |
| 27 Sep 2022 | CNY | 24.82 | 25.2 | 24.29 | 25.01 | 25.01 | +0.93 (+3.86%) | 1,783,591 |
| 26 Sep 2022 | CNY | 24.14 | 24.68 | 20.23 | 24.08 | 24.08 | -0.18 (-0.74%) | 1,311,201 |
| 23 Sep 2022 | CNY | 24.98 | 25.02 | 23.73 | 24.26 | 24.26 | -0.54 (-2.18%) | 1,287,719 |
| 22 Sep 2022 | CNY | 24.67 | 25.32 | 24.2 | 24.8 | 24.8 | -0.13 (-0.52%) | 1,190,319 |
| 21 Sep 2022 | CNY | 25.47 | 25.86 | 24.73 | 24.93 | 24.93 | -0.36 (-1.42%) | 998,800 |
| 20 Sep 2022 | CNY | 25.28 | 26.1 | 25.1 | 25.29 | 25.29 | +0.09 (+0.36%) | 1,285,489 |
| 19 Sep 2022 | CNY | 25.35 | 25.92 | 24.6 | 25.2 | 25.2 | -0.3 (-1.18%) | 1,869,157 |
| 16 Sep 2022 | CNY | 26.5 | 26.67 | 25.37 | 25.5 | 25.5 | -1 (-3.77%) | 1,786,969 |
| 15 Sep 2022 | CNY | 27.71 | 27.98 | 25.8 | 26.5 | 26.5 | -1.22 (-4.40%) | 1,764,257 |
| 14 Sep 2022 | CNY | 27.29 | 27.99 | 27.08 | 27.72 | 27.72 | -0.04 (-0.14%) | 918,300 |
| 13 Sep 2022 | CNY | 28.49 | 28.49 | 27.3 | 27.76 | 27.76 | -0.31 (-1.10%) | 983,000 |
| 9 Sep 2022 | CNY | 27.6 | 28.35 | 27.03 | 28.07 | 28.07 | +0.33 (+1.19%) | 1,300,050 |
| 8 Sep 2022 | CNY | 29.18 | 29.56 | 27.6 | 27.74 | 27.74 | -1.53 (-5.23%) | 1,439,800 |
| 7 Sep 2022 | CNY | 28.4 | 30.24 | 28.4 | 29.27 | 29.27 | +0.88 (+3.10%) | 1,856,263 |
| 6 Sep 2022 | CNY | 28.6 | 28.73 | 27.26 | 28.39 | 28.39 | -0.06 (-0.21%) | 1,493,653 |
| 5 Sep 2022 | CNY | 28.01 | 29.18 | 27.55 | 28.45 | 28.45 | +0.63 (+2.26%) | 1,738,268 |
| 2 Sep 2022 | CNY | 27.5 | 28.12 | 27 | 27.82 | 27.82 | +0.6 (+2.20%) | 1,140,300 |
| 1 Sep 2022 | CNY | 27.95 | 28.35 | 26.74 | 27.22 | 27.22 | -0.62 (-2.23%) | 1,609,010 |
| 31 Aug 2022 | CNY | 29.58 | 29.97 | 27.79 | 27.84 | 27.84 | -1.85 (-6.23%) | 3,036,515 |
| 30 Aug 2022 | CNY | 30.84 | 31.03 | 29.55 | 29.69 | 29.69 | -1.33 (-4.29%) | 2,168,670 |
| 29 Aug 2022 | CNY | 32.5 | 32.78 | 30.78 | 31.02 | 31.02 | -1.49 (-4.58%) | 3,619,315 |
| 26 Aug 2022 | CNY | 28.92 | 32.8 | 28.5 | 32.51 | 32.51 | +4.36 (+15.49%) | 6,815,421 |
| 25 Aug 2022 | CNY | 29.49 | 29.86 | 27.91 | 28.15 | 28.15 | -0.66 (-2.29%) | 1,261,900 |
| 24 Aug 2022 | CNY | 30.64 | 30.79 | 28.78 | 28.81 | 28.81 | -1.69 (-5.54%) | 1,537,715 |
| 23 Aug 2022 | CNY | 30.35 | 30.68 | 29.97 | 30.5 | 30.5 | +0.06 (+0.20%) | 1,201,700 |
