| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 23.84 | 24.2 | 23.37 | 23.61 | 23.61 | -0.23 (-0.96%) | 441,282 |
| 10 Oct 2022 | CNY | 24.79 | 25.2 | 23.7 | 23.84 | 23.84 | -0.76 (-3.09%) | 605,321 |
| 30 Sep 2022 | CNY | 24.83 | 24.98 | 24.41 | 24.6 | 24.6 | +0.13 (+0.53%) | 490,744 |
| 29 Sep 2022 | CNY | 24.94 | 25.06 | 24.26 | 24.47 | 24.47 | -0.16 (-0.65%) | 339,000 |
| 28 Sep 2022 | CNY | 25.3 | 25.65 | 24.51 | 24.63 | 24.63 | -0.58 (-2.30%) | 509,600 |
| 27 Sep 2022 | CNY | 24.43 | 25.25 | 24.43 | 25.21 | 25.21 | +0.98 (+4.04%) | 655,900 |
| 26 Sep 2022 | CNY | 24.79 | 25 | 24 | 24.23 | 24.23 | -0.57 (-2.30%) | 744,352 |
| 23 Sep 2022 | CNY | 25.1 | 25.85 | 24.76 | 24.8 | 24.8 | -0.32 (-1.27%) | 1,180,349 |
| 22 Sep 2022 | CNY | 26.2 | 26.58 | 25 | 25.12 | 25.12 | -1.38 (-5.21%) | 1,192,800 |
| 21 Sep 2022 | CNY | 26.62 | 26.79 | 26.16 | 26.5 | 26.5 | +0.01 (+0.04%) | 519,400 |
| 20 Sep 2022 | CNY | 26.3 | 26.93 | 26.3 | 26.49 | 26.49 | +0.13 (+0.49%) | 558,600 |
| 19 Sep 2022 | CNY | 27.72 | 28 | 25.58 | 26.36 | 26.36 | -1.33 (-4.80%) | 1,962,712 |
| 16 Sep 2022 | CNY | 28.25 | 28.48 | 27.68 | 27.69 | 27.69 | -0.61 (-2.16%) | 1,073,390 |
| 15 Sep 2022 | CNY | 28.87 | 29.43 | 27.95 | 28.3 | 28.3 | -0.51 (-1.77%) | 1,264,360 |
| 14 Sep 2022 | CNY | 28.88 | 29.1 | 28.21 | 28.81 | 28.81 | -0.07 (-0.24%) | 822,500 |
| 13 Sep 2022 | CNY | 28 | 29.15 | 27.6 | 28.88 | 28.88 | +0.84 (+3.00%) | 1,230,700 |
| 9 Sep 2022 | CNY | 28.7 | 28.8 | 27.65 | 28.04 | 28.04 | -0.48 (-1.68%) | 945,600 |
| 8 Sep 2022 | CNY | 27.69 | 28.68 | 27.24 | 28.52 | 28.52 | +0.86 (+3.11%) | 1,098,290 |
| 7 Sep 2022 | CNY | 28.25 | 28.26 | 27.56 | 27.66 | 27.66 | -0.34 (-1.21%) | 784,000 |
| 6 Sep 2022 | CNY | 28.84 | 28.84 | 27.61 | 28 | 28 | -0.26 (-0.92%) | 857,500 |
| 5 Sep 2022 | CNY | 27.76 | 29.21 | 27.75 | 28.26 | 28.26 | +0.48 (+1.73%) | 1,743,441 |
| 2 Sep 2022 | CNY | 27.03 | 27.78 | 26.7 | 27.78 | 27.78 | +0.98 (+3.66%) | 1,007,600 |
| 1 Sep 2022 | CNY | 27.09 | 27.23 | 26.53 | 26.8 | 26.8 | -0.06 (-0.22%) | 747,400 |
| 31 Aug 2022 | CNY | 27.28 | 27.58 | 26.5 | 26.86 | 26.86 | -0.38 (-1.40%) | 907,281 |
| 30 Aug 2022 | CNY | 27.97 | 27.97 | 27.11 | 27.24 | 27.24 | -0.48 (-1.73%) | 799,802 |
| 29 Aug 2022 | CNY | 27.24 | 28.15 | 26.7 | 27.72 | 27.72 | +0.46 (+1.69%) | 1,105,800 |
| 26 Aug 2022 | CNY | 26.72 | 28 | 26.72 | 27.26 | 27.26 | +0.49 (+1.83%) | 1,343,690 |
| 25 Aug 2022 | CNY | 26.61 | 27.27 | 26.55 | 26.77 | 26.77 | +0.17 (+0.64%) | 687,400 |
| 24 Aug 2022 | CNY | 27.1 | 27.18 | 26.6 | 26.6 | 26.6 | -0.5 (-1.85%) | 861,800 |
| 23 Aug 2022 | CNY | 27 | 27.22 | 26.9 | 27.1 | 27.1 | +0.09 (+0.33%) | 580,400 |
