| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2022 | CNY | 29.45 | 30.1 | 29.28 | 29.48 | 29.48 | +0.22 (+0.75%) | 6,333,508 |
| 28 Sep 2022 | CNY | 29.61 | 30.29 | 29.24 | 29.26 | 29.26 | -0.35 (-1.18%) | 6,941,189 |
| 27 Sep 2022 | CNY | 28.8 | 29.68 | 28.48 | 29.61 | 29.61 | +1.23 (+4.33%) | 7,705,273 |
| 26 Sep 2022 | CNY | 29 | 29.05 | 28.33 | 28.38 | 28.38 | -0.69 (-2.37%) | 4,435,410 |
| 23 Sep 2022 | CNY | 29.72 | 29.85 | 28.6 | 29.07 | 29.07 | -0.58 (-1.96%) | 5,853,663 |
| 22 Sep 2022 | CNY | 29.77 | 30.26 | 29.65 | 29.65 | 29.65 | -0.34 (-1.13%) | 4,109,748 |
| 21 Sep 2022 | CNY | 30.32 | 30.38 | 29.53 | 29.99 | 29.99 | -0.43 (-1.41%) | 5,992,497 |
| 20 Sep 2022 | CNY | 30.28 | 30.65 | 30.12 | 30.42 | 30.42 | +0.11 (+0.36%) | 3,466,177 |
| 19 Sep 2022 | CNY | 30.6 | 30.84 | 30 | 30.31 | 30.31 | +0.04 (+0.13%) | 4,912,531 |
| 16 Sep 2022 | CNY | 31.27 | 31.45 | 30.25 | 30.27 | 30.27 | -1.01 (-3.23%) | 6,047,698 |
| 15 Sep 2022 | CNY | 32.17 | 32.5 | 31.1 | 31.28 | 31.28 | -0.99 (-3.07%) | 6,433,501 |
| 14 Sep 2022 | CNY | 31.74 | 32.35 | 31.2 | 32.27 | 32.27 | -0.01 (-0.03%) | 5,806,236 |
| 13 Sep 2022 | CNY | 32.29 | 32.56 | 32.05 | 32.28 | 32.28 | +0.12 (+0.37%) | 4,952,430 |
| 9 Sep 2022 | CNY | 31.99 | 32.21 | 31.95 | 32.16 | 32.16 | +0.31 (+0.97%) | 5,094,988 |
| 8 Sep 2022 | CNY | 32.54 | 32.6 | 31.83 | 31.85 | 31.85 | -0.69 (-2.12%) | 6,043,780 |
| 7 Sep 2022 | CNY | 32.05 | 32.9 | 31.83 | 32.54 | 32.54 | +0.31 (+0.96%) | 6,523,030 |
| 6 Sep 2022 | CNY | 32.28 | 32.46 | 32.01 | 32.23 | 32.23 | -0.03 (-0.09%) | 5,666,386 |
| 5 Sep 2022 | CNY | 32.63 | 32.98 | 32.08 | 32.26 | 32.26 | -0.41 (-1.25%) | 5,792,380 |
| 2 Sep 2022 | CNY | 33.34 | 33.54 | 32.4 | 32.67 | 32.67 | -0.39 (-1.18%) | 9,765,693 |
| 1 Sep 2022 | CNY | 32.5 | 33.54 | 32.32 | 33.06 | 33.06 | +0.42 (+1.29%) | 10,942,924 |
| 31 Aug 2022 | CNY | 32.74 | 33.18 | 31.96 | 32.64 | 32.64 | -0.12 (-0.37%) | 10,178,733 |
| 30 Aug 2022 | CNY | 32.79 | 33.28 | 32.32 | 32.76 | 32.76 | +0.01 (+0.03%) | 9,022,906 |
| 29 Aug 2022 | CNY | 34 | 34 | 32.22 | 32.75 | 32.75 | -1.6 (-4.66%) | 15,586,637 |
| 26 Aug 2022 | CNY | 35.2 | 35.48 | 34.07 | 34.35 | 34.35 | -1.48 (-4.13%) | 13,698,461 |
| 25 Aug 2022 | CNY | 34.91 | 35.85 | 34.87 | 35.83 | 35.83 | +0.95 (+2.72%) | 6,088,789 |
| 24 Aug 2022 | CNY | 35.96 | 36.19 | 34.88 | 34.88 | 34.88 | -0.96 (-2.68%) | 5,154,726 |
| 23 Aug 2022 | CNY | 35.44 | 35.94 | 35.17 | 35.84 | 35.84 | +0.14 (+0.39%) | 4,187,179 |
| 22 Aug 2022 | CNY | 35.5 | 36.07 | 34.38 | 35.7 | 35.7 | -0.2 (-0.56%) | 5,388,877 |
| 19 Aug 2022 | CNY | 36.11 | 36.73 | 35.9 | 35.9 | 35.9 | -0.28 (-0.77%) | 4,788,368 |
| 18 Aug 2022 | CNY | 36.09 | 36.42 | 35.44 | 36.18 | 36.18 | -0.2 (-0.55%) | 5,615,111 |
