| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 31.82 | 32.1 | 30.89 | 32.06 | 32.06 | +0.37 (+1.17%) | 2,907,408 |
| 11 Oct 2022 | CNY | 31.62 | 31.77 | 31.11 | 31.69 | 31.69 | +0.19 (+0.60%) | 2,368,353 |
| 10 Oct 2022 | CNY | 32 | 32.3 | 31.48 | 31.5 | 31.5 | -0.5 (-1.56%) | 3,300,060 |
| 30 Sep 2022 | CNY | 31.56 | 32.33 | 31.44 | 32 | 32 | +0.44 (+1.39%) | 3,298,835 |
| 29 Sep 2022 | CNY | 31.24 | 32.36 | 31.22 | 31.56 | 31.56 | +0.68 (+2.20%) | 3,949,455 |
| 28 Sep 2022 | CNY | 31.7 | 31.89 | 30.83 | 30.88 | 30.88 | -1.23 (-3.83%) | 3,304,490 |
| 27 Sep 2022 | CNY | 31.03 | 32.17 | 30.89 | 32.11 | 32.11 | +1.11 (+3.58%) | 3,186,662 |
| 26 Sep 2022 | CNY | 31.71 | 31.87 | 30.82 | 31 | 31 | -1.03 (-3.22%) | 2,936,535 |
| 23 Sep 2022 | CNY | 31.46 | 32.41 | 31.16 | 32.03 | 32.03 | +0.9 (+2.89%) | 4,541,608 |
| 22 Sep 2022 | CNY | 31.61 | 31.86 | 30.98 | 31.13 | 31.13 | -0.72 (-2.26%) | 2,581,797 |
| 21 Sep 2022 | CNY | 32.01 | 32.08 | 31.52 | 31.85 | 31.85 | -0.26 (-0.81%) | 2,455,972 |
| 20 Sep 2022 | CNY | 32.66 | 32.85 | 31.96 | 32.11 | 32.11 | -0.19 (-0.59%) | 3,217,493 |
| 19 Sep 2022 | CNY | 32.39 | 32.75 | 31.79 | 32.3 | 32.3 | +0.04 (+0.12%) | 3,122,603 |
| 16 Sep 2022 | CNY | 33.9 | 34 | 32.2 | 32.26 | 32.26 | -1.59 (-4.70%) | 5,488,807 |
| 15 Sep 2022 | CNY | 34.61 | 34.96 | 33.62 | 33.85 | 33.85 | -0.63 (-1.83%) | 3,745,360 |
| 14 Sep 2022 | CNY | 34.1 | 34.6 | 33.6 | 34.48 | 34.48 | +0.03 (+0.09%) | 2,314,797 |
| 13 Sep 2022 | CNY | 34.77 | 35.1 | 34.3 | 34.45 | 34.45 | -0.13 (-0.38%) | 3,247,764 |
| 9 Sep 2022 | CNY | 34.16 | 34.7 | 33.96 | 34.58 | 34.58 | +0.61 (+1.80%) | 2,667,080 |
| 8 Sep 2022 | CNY | 34.17 | 34.4 | 33.9 | 33.97 | 33.97 | -0.03 (-0.09%) | 2,173,856 |
| 7 Sep 2022 | CNY | 34.42 | 34.48 | 33.88 | 34 | 34 | -0.42 (-1.22%) | 3,321,066 |
| 6 Sep 2022 | CNY | 34.56 | 34.8 | 34.2 | 34.42 | 34.42 | -0.14 (-0.41%) | 2,669,845 |
| 5 Sep 2022 | CNY | 34.91 | 35.1 | 34.22 | 34.56 | 34.56 | -0.32 (-0.92%) | 3,331,050 |
| 2 Sep 2022 | CNY | 34.79 | 35.06 | 34.22 | 34.88 | 34.88 | +0.11 (+0.32%) | 5,385,444 |
| 1 Sep 2022 | CNY | 34.24 | 34.95 | 33.71 | 34.77 | 34.77 | +0.93 (+2.75%) | 6,832,179 |
| 31 Aug 2022 | CNY | 34.03 | 34.83 | 33.78 | 33.84 | 33.84 | -0.19 (-0.56%) | 4,951,030 |
| 30 Aug 2022 | CNY | 34.01 | 34.38 | 33.75 | 34.03 | 34.03 | 0.0 (0.0%) | 4,244,895 |
| 29 Aug 2022 | CNY | 33.9 | 34.42 | 33.53 | 34.03 | 34.03 | -0.09 (-0.26%) | 5,514,100 |
| 26 Aug 2022 | CNY | 33.27 | 34.9 | 33.2 | 34.12 | 34.12 | +1.12 (+3.39%) | 9,449,377 |
| 25 Aug 2022 | CNY | 33.56 | 33.67 | 32.73 | 33 | 33 | -0.68 (-2.02%) | 5,715,959 |
| 24 Aug 2022 | CNY | 33.45 | 34.8 | 33.24 | 33.68 | 33.68 | +0.47 (+1.42%) | 8,932,552 |
