| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 28.5 | 29.5 | 28.05 | 29.45 | 29.45 | +1 (+3.51%) | 1,374,638 |
| 11 Oct 2022 | CNY | 28.97 | 29 | 28.22 | 28.45 | 28.45 | -0.45 (-1.56%) | 1,298,968 |
| 10 Oct 2022 | CNY | 30.1 | 30.11 | 28.76 | 28.9 | 28.9 | -1.1 (-3.67%) | 1,388,772 |
| 30 Sep 2022 | CNY | 31.25 | 31.4 | 30 | 30 | 30 | -1.23 (-3.94%) | 1,228,520 |
| 29 Sep 2022 | CNY | 32.09 | 32.29 | 31 | 31.23 | 31.23 | -0.49 (-1.54%) | 1,243,105 |
| 28 Sep 2022 | CNY | 33.72 | 34 | 31.64 | 31.72 | 31.72 | -2 (-5.93%) | 2,067,160 |
| 27 Sep 2022 | CNY | 33.02 | 34.19 | 32.86 | 33.72 | 33.72 | +0.86 (+2.62%) | 1,853,759 |
| 26 Sep 2022 | CNY | 32.91 | 33.46 | 32.5 | 32.86 | 32.86 | +0.15 (+0.46%) | 1,490,547 |
| 23 Sep 2022 | CNY | 34.42 | 34.69 | 32.12 | 32.71 | 32.71 | -1.7 (-4.94%) | 2,208,491 |
| 22 Sep 2022 | CNY | 34.57 | 35.77 | 34.01 | 34.41 | 34.41 | -0.48 (-1.38%) | 1,882,167 |
| 21 Sep 2022 | CNY | 35.86 | 35.99 | 34.25 | 34.89 | 34.89 | -0.96 (-2.68%) | 2,290,760 |
| 20 Sep 2022 | CNY | 35.63 | 36.74 | 35.16 | 35.85 | 35.85 | +0.7 (+1.99%) | 2,282,583 |
| 19 Sep 2022 | CNY | 36.28 | 37.6 | 34.6 | 35.15 | 35.15 | -1.2 (-3.30%) | 2,445,914 |
| 16 Sep 2022 | CNY | 35.82 | 37.6 | 35.31 | 36.35 | 36.35 | +0.67 (+1.88%) | 2,416,740 |
| 15 Sep 2022 | CNY | 37.9 | 37.9 | 35.34 | 35.68 | 35.68 | -2.06 (-5.46%) | 2,545,020 |
| 14 Sep 2022 | CNY | 36.78 | 37.99 | 36.5 | 37.74 | 37.74 | +0.39 (+1.04%) | 2,097,484 |
| 13 Sep 2022 | CNY | 37.41 | 38.08 | 36.53 | 37.35 | 37.35 | -0.02 (-0.05%) | 2,093,471 |
| 9 Sep 2022 | CNY | 39.51 | 39.7 | 37.06 | 37.37 | 37.37 | -2.71 (-6.76%) | 3,803,253 |
| 8 Sep 2022 | CNY | 38.68 | 40.16 | 37.9 | 40.08 | 40.08 | +1.2 (+3.09%) | 4,622,971 |
| 7 Sep 2022 | CNY | 37.49 | 39.83 | 37.3 | 38.88 | 38.88 | +1.23 (+3.27%) | 3,949,217 |
| 6 Sep 2022 | CNY | 37.06 | 38.19 | 35.88 | 37.65 | 37.65 | +0.99 (+2.70%) | 2,674,107 |
| 5 Sep 2022 | CNY | 37.9 | 38.2 | 36.6 | 36.66 | 36.66 | -1.31 (-3.45%) | 2,204,584 |
| 2 Sep 2022 | CNY | 35.57 | 39.54 | 35 | 37.97 | 37.97 | +2.67 (+7.56%) | 4,458,418 |
| 1 Sep 2022 | CNY | 36.29 | 36.98 | 35.05 | 35.3 | 35.3 | -0.73 (-2.03%) | 2,227,504 |
| 31 Aug 2022 | CNY | 38.21 | 38.41 | 35.95 | 36.03 | 36.03 | -2.39 (-6.22%) | 3,290,347 |
| 30 Aug 2022 | CNY | 39.03 | 40.55 | 38.02 | 38.42 | 38.42 | -0.83 (-2.11%) | 3,012,473 |
| 29 Aug 2022 | CNY | 39 | 41.4 | 38.63 | 39.25 | 39.25 | -0.04 (-0.10%) | 4,582,245 |
| 26 Aug 2022 | CNY | 38.19 | 40.67 | 38.12 | 39.29 | 39.29 | +1.06 (+2.77%) | 4,841,271 |
| 25 Aug 2022 | CNY | 39.19 | 40.38 | 37.99 | 38.23 | 38.23 | -0.75 (-1.92%) | 4,278,321 |
| 24 Aug 2022 | CNY | 42 | 42.46 | 38.08 | 38.98 | 38.98 | -3.21 (-7.61%) | 7,020,768 |
