| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 34.99 | 35.34 | 34.9 | 35.34 | 35.34 | +0.36 (+1.03%) | 65,621 |
| 10 Oct 2022 | CNY | 35.58 | 35.59 | 34.88 | 34.98 | 34.98 | -0.41 (-1.16%) | 183,820 |
| 30 Sep 2022 | CNY | 35.36 | 35.65 | 35.25 | 35.39 | 35.39 | +0.03 (+0.08%) | 117,958 |
| 29 Sep 2022 | CNY | 35.5 | 35.58 | 35.14 | 35.36 | 35.36 | -0.01 (-0.03%) | 154,050 |
| 28 Sep 2022 | CNY | 35.14 | 35.6 | 35.12 | 35.37 | 35.37 | -0.13 (-0.37%) | 93,281 |
| 27 Sep 2022 | CNY | 34.9 | 35.55 | 34.8 | 35.5 | 35.5 | +0.56 (+1.60%) | 210,500 |
| 26 Sep 2022 | CNY | 35.2 | 35.41 | 34.85 | 34.94 | 34.94 | -0.53 (-1.49%) | 140,000 |
| 23 Sep 2022 | CNY | 35.7 | 35.7 | 35.35 | 35.47 | 35.47 | -0.19 (-0.53%) | 81,310 |
| 22 Sep 2022 | CNY | 36 | 36.04 | 35.5 | 35.66 | 35.66 | -0.34 (-0.94%) | 164,828 |
| 21 Sep 2022 | CNY | 35.55 | 36.08 | 35.4 | 36 | 36 | +0.2 (+0.56%) | 205,270 |
| 20 Sep 2022 | CNY | 35.97 | 36.29 | 35.48 | 35.8 | 35.8 | -0.2 (-0.56%) | 282,500 |
| 19 Sep 2022 | CNY | 35.45 | 36.99 | 35.24 | 36 | 36 | +0.41 (+1.15%) | 457,519 |
| 16 Sep 2022 | CNY | 35.22 | 35.9 | 35.22 | 35.59 | 35.59 | -0.15 (-0.42%) | 367,840 |
| 15 Sep 2022 | CNY | 36.2 | 36.46 | 35.52 | 35.74 | 35.74 | -0.28 (-0.78%) | 192,700 |
| 14 Sep 2022 | CNY | 36.28 | 36.3 | 35.49 | 36.02 | 36.02 | -0.26 (-0.72%) | 148,763 |
| 13 Sep 2022 | CNY | 36.62 | 36.96 | 36.24 | 36.28 | 36.28 | -0.33 (-0.90%) | 205,900 |
| 9 Sep 2022 | CNY | 36.6 | 36.98 | 36.48 | 36.61 | 36.61 | +0.02 (+0.05%) | 289,650 |
| 8 Sep 2022 | CNY | 36.78 | 36.86 | 36.35 | 36.59 | 36.59 | +0.13 (+0.36%) | 309,600 |
| 7 Sep 2022 | CNY | 36.24 | 36.78 | 36.16 | 36.46 | 36.46 | +0.06 (+0.16%) | 281,300 |
| 6 Sep 2022 | CNY | 36.36 | 36.49 | 36.15 | 36.4 | 36.4 | +0.04 (+0.11%) | 211,300 |
| 5 Sep 2022 | CNY | 36.1 | 36.6 | 36.1 | 36.36 | 36.36 | +0.06 (+0.17%) | 275,301 |
| 2 Sep 2022 | CNY | 36.27 | 36.43 | 35.91 | 36.3 | 36.3 | +0.19 (+0.53%) | 181,600 |
| 1 Sep 2022 | CNY | 36.18 | 36.46 | 35.85 | 36.11 | 36.11 | -0.19 (-0.52%) | 152,100 |
| 31 Aug 2022 | CNY | 35.65 | 36.8 | 35.65 | 36.3 | 36.3 | +0.33 (+0.92%) | 514,340 |
| 30 Aug 2022 | CNY | 35.12 | 36.09 | 35.12 | 35.97 | 35.97 | +0.57 (+1.61%) | 265,300 |
| 29 Aug 2022 | CNY | 34.9 | 35.57 | 34.9 | 35.4 | 35.4 | +0.16 (+0.45%) | 106,400 |
| 26 Aug 2022 | CNY | 35.18 | 35.33 | 35.03 | 35.24 | 35.24 | -0.1 (-0.28%) | 195,270 |
| 25 Aug 2022 | CNY | 35.07 | 35.35 | 34.81 | 35.34 | 35.34 | +0.21 (+0.60%) | 209,700 |
| 24 Aug 2022 | CNY | 36.48 | 36.48 | 34.85 | 35.13 | 35.13 | -0.53 (-1.49%) | 362,854 |
| 23 Aug 2022 | CNY | 35.69 | 35.92 | 35.38 | 35.66 | 35.66 | -0.23 (-0.64%) | 210,790 |
