| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 28.09 | 29.27 | 27.68 | 29.27 | 29.27 | +1.23 (+4.39%) | 12,576,915 |
| 11 Oct 2022 | CNY | 28.55 | 28.85 | 27.8 | 28.04 | 28.04 | -0.56 (-1.96%) | 9,409,871 |
| 10 Oct 2022 | CNY | 29.82 | 30.08 | 28.36 | 28.6 | 28.6 | -1.22 (-4.09%) | 11,425,028 |
| 30 Sep 2022 | CNY | 31 | 31.51 | 29.8 | 29.82 | 29.82 | -1.33 (-4.27%) | 10,006,738 |
| 29 Sep 2022 | CNY | 31.81 | 31.94 | 30.8 | 31.15 | 31.15 | -0.13 (-0.42%) | 10,952,218 |
| 28 Sep 2022 | CNY | 32.5 | 32.6 | 31.24 | 31.28 | 31.28 | -1.22 (-3.75%) | 10,236,636 |
| 27 Sep 2022 | CNY | 31.76 | 32.52 | 31.76 | 32.5 | 32.5 | +0.74 (+2.33%) | 10,049,943 |
| 26 Sep 2022 | CNY | 31.74 | 32.47 | 31.7 | 31.76 | 31.76 | -0.36 (-1.12%) | 7,664,627 |
| 23 Sep 2022 | CNY | 32.75 | 32.95 | 31.6 | 32.12 | 32.12 | -0.77 (-2.34%) | 11,738,642 |
| 22 Sep 2022 | CNY | 32.6 | 33.37 | 32.5 | 32.89 | 32.89 | +0.14 (+0.43%) | 9,971,461 |
| 21 Sep 2022 | CNY | 32.35 | 33.08 | 31.42 | 32.75 | 32.75 | -0.11 (-0.33%) | 11,920,047 |
| 20 Sep 2022 | CNY | 32.92 | 33.42 | 32.12 | 32.86 | 32.86 | +0.18 (+0.55%) | 10,618,978 |
| 19 Sep 2022 | CNY | 33.09 | 33.78 | 32.38 | 32.68 | 32.68 | -0.35 (-1.06%) | 11,775,652 |
| 16 Sep 2022 | CNY | 32.9 | 33.99 | 32.75 | 33.03 | 33.03 | +0.08 (+0.24%) | 15,995,922 |
| 15 Sep 2022 | CNY | 35.83 | 36.05 | 32.71 | 32.95 | 32.95 | -2.98 (-8.29%) | 28,173,060 |
| 14 Sep 2022 | CNY | 35.59 | 36.77 | 35.49 | 35.93 | 35.93 | -0.54 (-1.48%) | 13,571,981 |
| 13 Sep 2022 | CNY | 35.53 | 37.2 | 35.5 | 36.47 | 36.47 | +0.77 (+2.16%) | 14,721,614 |
| 9 Sep 2022 | CNY | 36.55 | 36.66 | 35.38 | 35.7 | 35.7 | -0.6 (-1.65%) | 13,484,097 |
| 8 Sep 2022 | CNY | 36.18 | 36.87 | 35.98 | 36.3 | 36.3 | -0.29 (-0.79%) | 17,112,991 |
| 7 Sep 2022 | CNY | 35.4 | 36.95 | 35.25 | 36.59 | 36.59 | +1.16 (+3.27%) | 23,756,947 |
| 6 Sep 2022 | CNY | 35.32 | 35.6 | 34.76 | 35.43 | 35.43 | +0.13 (+0.37%) | 13,532,506 |
| 5 Sep 2022 | CNY | 34.58 | 36.33 | 33.9 | 35.3 | 35.3 | +0.65 (+1.88%) | 17,700,660 |
| 2 Sep 2022 | CNY | 33.9 | 35 | 33.62 | 34.65 | 34.65 | +0.53 (+1.55%) | 12,202,379 |
| 1 Sep 2022 | CNY | 34.4 | 35.17 | 33.72 | 34.12 | 34.12 | -0.16 (-0.47%) | 13,946,502 |
| 31 Aug 2022 | CNY | 35.81 | 36.36 | 34.26 | 34.28 | 34.28 | -1.8 (-4.99%) | 17,068,003 |
| 30 Aug 2022 | CNY | 35.6 | 36.6 | 35.31 | 36.08 | 36.08 | +0.58 (+1.63%) | 16,105,618 |
| 29 Aug 2022 | CNY | 35.02 | 36.1 | 34.58 | 35.5 | 35.5 | -0.01 (-0.03%) | 16,360,183 |
| 26 Aug 2022 | CNY | 35.6 | 36.15 | 35.14 | 35.51 | 35.51 | +0.19 (+0.54%) | 14,267,898 |
| 25 Aug 2022 | CNY | 35.12 | 36.17 | 34.83 | 35.32 | 35.32 | +0.2 (+0.57%) | 18,802,151 |
| 24 Aug 2022 | CNY | 38.05 | 38.07 | 35.01 | 35.12 | 35.12 | -2.9 (-7.63%) | 30,347,393 |
