| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 25.19 | 27.6 | 25.13 | 27.25 | 27.25 | +1.83 (+7.20%) | 14,725,302 |
| 11 Oct 2022 | CNY | 25.8 | 25.8 | 25.23 | 25.42 | 25.42 | -0.03 (-0.12%) | 4,031,679 |
| 10 Oct 2022 | CNY | 25.8 | 26.03 | 25.37 | 25.45 | 25.45 | -0.59 (-2.27%) | 4,888,792 |
| 30 Sep 2022 | CNY | 24.93 | 26.36 | 24.9 | 26.04 | 26.04 | +1.11 (+4.45%) | 15,428,521 |
| 29 Sep 2022 | CNY | 24.73 | 25.04 | 24.64 | 24.93 | 24.93 | +0.24 (+0.97%) | 5,158,384 |
| 28 Sep 2022 | CNY | 24.89 | 25.14 | 24.56 | 24.69 | 24.69 | -0.2 (-0.80%) | 6,846,410 |
| 27 Sep 2022 | CNY | 24.69 | 24.95 | 24.51 | 24.89 | 24.89 | +0.28 (+1.14%) | 4,696,092 |
| 26 Sep 2022 | CNY | 24.74 | 25.04 | 24.42 | 24.61 | 24.61 | -0.4 (-1.60%) | 7,081,216 |
| 23 Sep 2022 | CNY | 25.3 | 25.5 | 24.32 | 25.01 | 25.01 | -0.29 (-1.15%) | 8,250,258 |
| 22 Sep 2022 | CNY | 25.37 | 25.75 | 25.28 | 25.3 | 25.3 | -0.28 (-1.09%) | 3,746,242 |
| 21 Sep 2022 | CNY | 25.5 | 26.2 | 25.2 | 25.58 | 25.58 | -0.04 (-0.16%) | 10,245,123 |
| 20 Sep 2022 | CNY | 26.18 | 26.27 | 25.32 | 25.62 | 25.62 | -0.4 (-1.54%) | 9,876,272 |
| 19 Sep 2022 | CNY | 26.5 | 26.9 | 25.66 | 26.02 | 26.02 | -0.66 (-2.47%) | 8,722,627 |
| 16 Sep 2022 | CNY | 26.71 | 27.15 | 26.45 | 26.68 | 26.68 | -0.19 (-0.71%) | 7,617,542 |
| 15 Sep 2022 | CNY | 26.99 | 27.1 | 26.6 | 26.87 | 26.87 | +0.05 (+0.19%) | 7,692,570 |
| 14 Sep 2022 | CNY | 26.86 | 27.05 | 26.53 | 26.82 | 26.82 | -0.38 (-1.40%) | 4,532,654 |
| 13 Sep 2022 | CNY | 27.32 | 27.49 | 27.1 | 27.2 | 27.2 | +0.04 (+0.15%) | 3,697,284 |
| 9 Sep 2022 | CNY | 26.9 | 27.29 | 26.53 | 27.16 | 27.16 | +0.46 (+1.72%) | 8,924,378 |
| 8 Sep 2022 | CNY | 26.81 | 26.96 | 26.4 | 26.7 | 26.7 | -0.13 (-0.48%) | 5,422,961 |
| 7 Sep 2022 | CNY | 26.55 | 27.07 | 26.48 | 26.83 | 26.83 | +0.21 (+0.79%) | 6,843,914 |
| 6 Sep 2022 | CNY | 26.54 | 26.95 | 26.43 | 26.62 | 26.62 | +0.08 (+0.30%) | 6,335,786 |
| 5 Sep 2022 | CNY | 26.9 | 26.99 | 26.46 | 26.54 | 26.54 | -0.54 (-1.99%) | 8,206,380 |
| 2 Sep 2022 | CNY | 26.58 | 27.15 | 26.55 | 27.08 | 27.08 | +0.33 (+1.23%) | 8,340,355 |
| 1 Sep 2022 | CNY | 26.8 | 27.14 | 26.52 | 26.75 | 26.75 | -0.35 (-1.29%) | 8,537,322 |
| 31 Aug 2022 | CNY | 27.36 | 27.5 | 26.9 | 27.1 | 27.1 | -0.32 (-1.17%) | 12,101,546 |
| 30 Aug 2022 | CNY | 28.73 | 28.73 | 26.86 | 27.42 | 27.42 | -1.37 (-4.76%) | 20,817,491 |
| 29 Aug 2022 | CNY | 28.62 | 29.15 | 28.46 | 28.79 | 28.79 | -0.04 (-0.14%) | 9,751,364 |
| 26 Aug 2022 | CNY | 28.67 | 29.07 | 28.4 | 28.83 | 28.83 | +0.17 (+0.59%) | 7,915,572 |
| 25 Aug 2022 | CNY | 28.33 | 28.79 | 27.62 | 28.66 | 28.66 | +0.33 (+1.16%) | 11,630,864 |
| 24 Aug 2022 | CNY | 29.4 | 29.46 | 28.15 | 28.33 | 28.33 | -1.35 (-4.55%) | 20,425,880 |
