| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 21.51 | 22 | 21.35 | 21.95 | 21.95 | +0.29 (+1.34%) | 5,147,988 |
| 10 Oct 2022 | CNY | 22.25 | 22.59 | 21.59 | 21.66 | 21.66 | -0.57 (-2.56%) | 5,780,555 |
| 30 Sep 2022 | CNY | 22.65 | 23.08 | 22.17 | 22.23 | 22.23 | +0.01 (+0.05%) | 7,608,688 |
| 29 Sep 2022 | CNY | 22.02 | 22.65 | 21.86 | 22.22 | 22.22 | +0.18 (+0.82%) | 6,908,523 |
| 28 Sep 2022 | CNY | 22.52 | 23.05 | 21.88 | 22.04 | 22.04 | -0.79 (-3.46%) | 7,907,999 |
| 27 Sep 2022 | CNY | 21.81 | 22.88 | 21.8 | 22.83 | 22.83 | +1.09 (+5.01%) | 10,005,479 |
| 26 Sep 2022 | CNY | 23.34 | 23.35 | 21.52 | 21.74 | 21.74 | -2.88 (-11.70%) | 13,547,380 |
| 23 Sep 2022 | CNY | 24.5 | 25.1 | 24.23 | 24.62 | 24.62 | +0.22 (+0.90%) | 8,451,271 |
| 22 Sep 2022 | CNY | 23.9 | 24.64 | 23.75 | 24.4 | 24.4 | +0.32 (+1.33%) | 7,446,561 |
| 21 Sep 2022 | CNY | 24.05 | 24.28 | 23.68 | 24.08 | 24.08 | -0.13 (-0.54%) | 3,947,109 |
| 20 Sep 2022 | CNY | 23.9 | 24.5 | 23.9 | 24.21 | 24.21 | +0.3 (+1.25%) | 4,031,371 |
| 19 Sep 2022 | CNY | 23.69 | 24.2 | 23.4 | 23.91 | 23.91 | +0.22 (+0.93%) | 4,545,454 |
| 16 Sep 2022 | CNY | 24.5 | 24.6 | 23.69 | 23.69 | 23.69 | -0.88 (-3.58%) | 5,847,650 |
| 15 Sep 2022 | CNY | 25.54 | 25.73 | 24.06 | 24.57 | 24.57 | -0.88 (-3.46%) | 6,820,069 |
| 14 Sep 2022 | CNY | 25.32 | 25.9 | 25.1 | 25.45 | 25.45 | -0.48 (-1.85%) | 4,356,934 |
| 13 Sep 2022 | CNY | 26.26 | 26.41 | 25.82 | 25.93 | 25.93 | -0.33 (-1.26%) | 3,959,391 |
| 9 Sep 2022 | CNY | 26.12 | 26.75 | 26.11 | 26.26 | 26.26 | +0.14 (+0.54%) | 4,036,923 |
| 8 Sep 2022 | CNY | 26.89 | 26.9 | 26.1 | 26.12 | 26.12 | -0.57 (-2.14%) | 4,884,225 |
| 7 Sep 2022 | CNY | 26.65 | 26.97 | 26.47 | 26.69 | 26.69 | -0.26 (-0.96%) | 7,167,672 |
| 6 Sep 2022 | CNY | 25.66 | 27.18 | 25.57 | 26.95 | 26.95 | +1.37 (+5.36%) | 12,516,440 |
| 5 Sep 2022 | CNY | 25.22 | 25.8 | 24.83 | 25.58 | 25.58 | +0.24 (+0.95%) | 5,372,195 |
| 2 Sep 2022 | CNY | 25.3 | 25.39 | 24.83 | 25.34 | 25.34 | +0.28 (+1.12%) | 6,111,113 |
| 1 Sep 2022 | CNY | 26.49 | 26.65 | 25 | 25.06 | 25.06 | -1.14 (-4.35%) | 9,990,124 |
| 31 Aug 2022 | CNY | 26.19 | 26.78 | 26.03 | 26.2 | 26.2 | -0.1 (-0.38%) | 7,564,043 |
| 30 Aug 2022 | CNY | 27.82 | 28.17 | 26.22 | 26.3 | 26.3 | -2.06 (-7.26%) | 15,043,734 |
| 29 Aug 2022 | CNY | 28.93 | 29.38 | 28.33 | 28.36 | 28.36 | -1.67 (-5.56%) | 13,270,190 |
| 26 Aug 2022 | CNY | 30.73 | 31.79 | 30.01 | 30.03 | 30.03 | -1.32 (-4.21%) | 17,855,491 |
| 25 Aug 2022 | CNY | 30.39 | 31.36 | 29.66 | 31.35 | 31.35 | +1.15 (+3.81%) | 20,672,309 |
| 24 Aug 2022 | CNY | 30.6 | 31.07 | 29.62 | 30.2 | 30.2 | -0.36 (-1.18%) | 13,799,917 |
| 23 Aug 2022 | CNY | 30.45 | 30.81 | 29.8 | 30.56 | 30.56 | +0.05 (+0.16%) | 12,957,192 |
