| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 30.45 | 31.58 | 29.75 | 31.58 | 31.58 | +1.32 (+4.36%) | 2,346,879 |
| 11 Oct 2022 | CNY | 30.65 | 30.93 | 30.01 | 30.26 | 30.26 | -0.69 (-2.23%) | 1,794,700 |
| 10 Oct 2022 | CNY | 31.4 | 31.8 | 30.59 | 30.95 | 30.95 | -0.21 (-0.67%) | 1,199,818 |
| 30 Sep 2022 | CNY | 32.59 | 32.59 | 31.15 | 31.16 | 31.16 | -1.23 (-3.80%) | 1,115,015 |
| 29 Sep 2022 | CNY | 32.72 | 32.98 | 32.05 | 32.39 | 32.39 | +0.12 (+0.37%) | 1,093,100 |
| 28 Sep 2022 | CNY | 33.4 | 33.5 | 32.27 | 32.27 | 32.27 | -1.18 (-3.53%) | 1,421,150 |
| 27 Sep 2022 | CNY | 33.12 | 33.69 | 32.8 | 33.45 | 33.45 | +0.55 (+1.67%) | 1,413,580 |
| 26 Sep 2022 | CNY | 32.43 | 33.63 | 32.43 | 32.9 | 32.9 | -0.33 (-0.99%) | 1,995,450 |
| 23 Sep 2022 | CNY | 34.62 | 35.18 | 33.02 | 33.23 | 33.23 | -1.39 (-4.02%) | 2,012,851 |
| 22 Sep 2022 | CNY | 33.94 | 35.49 | 33.94 | 34.62 | 34.62 | +0.23 (+0.67%) | 1,801,051 |
| 21 Sep 2022 | CNY | 33.8 | 34.66 | 33.02 | 34.39 | 34.39 | +0.32 (+0.94%) | 1,509,207 |
| 20 Sep 2022 | CNY | 33.68 | 34.69 | 33.61 | 34.07 | 34.07 | +0.47 (+1.40%) | 1,247,729 |
| 19 Sep 2022 | CNY | 34.48 | 35.03 | 33.6 | 33.6 | 33.6 | -0.65 (-1.90%) | 1,484,454 |
| 16 Sep 2022 | CNY | 34.77 | 35.65 | 34.23 | 34.25 | 34.25 | -0.33 (-0.95%) | 1,670,297 |
| 15 Sep 2022 | CNY | 36.71 | 36.87 | 34.06 | 34.58 | 34.58 | -2.09 (-5.70%) | 3,477,900 |
| 14 Sep 2022 | CNY | 37.03 | 37.66 | 36.11 | 36.67 | 36.67 | -0.76 (-2.03%) | 2,710,951 |
| 13 Sep 2022 | CNY | 37.2 | 38.3 | 36.88 | 37.43 | 37.43 | +0.17 (+0.46%) | 1,449,500 |
| 9 Sep 2022 | CNY | 38.59 | 39.05 | 36.56 | 37.26 | 37.26 | -1.49 (-3.85%) | 2,763,059 |
| 8 Sep 2022 | CNY | 40.92 | 40.92 | 38.6 | 38.75 | 38.75 | -1.94 (-4.77%) | 2,947,041 |
| 7 Sep 2022 | CNY | 38 | 42.64 | 37.88 | 40.69 | 40.69 | +2.58 (+6.77%) | 4,494,027 |
| 6 Sep 2022 | CNY | 37.91 | 38.83 | 37.05 | 38.11 | 38.11 | +0.29 (+0.77%) | 3,148,700 |
| 5 Sep 2022 | CNY | 40.08 | 40.8 | 37.37 | 37.82 | 37.82 | -2.25 (-5.62%) | 3,559,822 |
| 2 Sep 2022 | CNY | 38.71 | 40.88 | 38.54 | 40.07 | 40.07 | +1.57 (+4.08%) | 1,448,008 |
| 1 Sep 2022 | CNY | 39.81 | 39.81 | 38.32 | 38.5 | 38.5 | -0.64 (-1.64%) | 1,461,121 |
| 31 Aug 2022 | CNY | 41.65 | 42.21 | 38.97 | 39.14 | 39.14 | -2.48 (-5.96%) | 2,097,461 |
| 30 Aug 2022 | CNY | 42.02 | 43.08 | 41.5 | 41.62 | 41.62 | -0.53 (-1.26%) | 1,322,091 |
| 29 Aug 2022 | CNY | 41 | 44.33 | 40.5 | 42.15 | 42.15 | +0.79 (+1.91%) | 2,404,445 |
| 26 Aug 2022 | CNY | 42.37 | 43 | 41.27 | 41.36 | 41.36 | -0.93 (-2.20%) | 1,480,150 |
| 25 Aug 2022 | CNY | 43 | 43.35 | 41.01 | 42.29 | 42.29 | -0.61 (-1.42%) | 2,705,784 |
| 24 Aug 2022 | CNY | 45.51 | 45.7 | 42.5 | 42.9 | 42.9 | -2.59 (-5.69%) | 3,004,734 |
