| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 27.32 | 29.45 | 26.8 | 29.08 | 29.08 | +1.78 (+6.52%) | 3,287,972 |
| 10 Oct 2022 | CNY | 28.18 | 28.9 | 27.08 | 27.3 | 27.3 | -1 (-3.53%) | 1,635,308 |
| 30 Sep 2022 | CNY | 29.27 | 29.5 | 28.07 | 28.3 | 28.3 | -1.27 (-4.29%) | 2,120,946 |
| 29 Sep 2022 | CNY | 28.67 | 29.86 | 28.35 | 29.57 | 29.57 | +0.92 (+3.21%) | 2,888,800 |
| 28 Sep 2022 | CNY | 29.04 | 31.2 | 28.15 | 28.65 | 28.65 | -0.75 (-2.55%) | 3,811,482 |
| 27 Sep 2022 | CNY | 30.82 | 30.86 | 29.23 | 29.4 | 29.4 | -0.52 (-1.74%) | 4,110,476 |
| 26 Sep 2022 | CNY | 27.72 | 31.18 | 27.38 | 29.92 | 29.92 | +3.06 (+11.39%) | 10,935,700 |
| 23 Sep 2022 | CNY | 27.65 | 27.97 | 26.73 | 26.86 | 26.86 | -0.82 (-2.96%) | 2,710,872 |
| 22 Sep 2022 | CNY | 28.3 | 29.21 | 27.3 | 27.68 | 27.68 | -0.4 (-1.42%) | 2,391,323 |
| 21 Sep 2022 | CNY | 28.94 | 29.74 | 27.85 | 28.08 | 28.08 | -1.27 (-4.33%) | 3,782,800 |
| 20 Sep 2022 | CNY | 28.42 | 30.31 | 28.42 | 29.35 | 29.35 | +0.79 (+2.77%) | 3,200,200 |
| 19 Sep 2022 | CNY | 28.94 | 29.51 | 27.8 | 28.56 | 28.56 | -0.74 (-2.53%) | 2,855,965 |
| 16 Sep 2022 | CNY | 29.51 | 30.08 | 29.11 | 29.3 | 29.3 | -0.5 (-1.68%) | 3,267,444 |
| 15 Sep 2022 | CNY | 31.84 | 31.84 | 28.2 | 29.8 | 29.8 | -1.83 (-5.79%) | 6,342,734 |
| 14 Sep 2022 | CNY | 30.91 | 31.79 | 30.3 | 31.63 | 31.63 | +0.32 (+1.02%) | 2,707,118 |
| 13 Sep 2022 | CNY | 32.3 | 33.8 | 30.93 | 31.31 | 31.31 | -0.16 (-0.51%) | 3,922,886 |
| 9 Sep 2022 | CNY | 31.93 | 31.96 | 30.9 | 31.47 | 31.47 | -0.46 (-1.44%) | 1,809,868 |
| 8 Sep 2022 | CNY | 33.3 | 33.3 | 31.61 | 31.93 | 31.93 | -1.05 (-3.18%) | 3,088,102 |
| 7 Sep 2022 | CNY | 33.75 | 34.2 | 32.52 | 32.98 | 32.98 | -0.77 (-2.28%) | 2,324,060 |
| 6 Sep 2022 | CNY | 32.11 | 34.06 | 31.25 | 33.75 | 33.75 | +1.63 (+5.07%) | 4,752,776 |
| 5 Sep 2022 | CNY | 31.8 | 32.49 | 30.3 | 32.12 | 32.12 | +0.47 (+1.48%) | 5,675,308 |
| 2 Sep 2022 | CNY | 29.1 | 31.92 | 29.1 | 31.65 | 31.65 | +2.23 (+7.58%) | 6,199,951 |
| 1 Sep 2022 | CNY | 29.41 | 30.15 | 28.53 | 29.42 | 29.42 | +0.01 (+0.03%) | 5,287,883 |
| 31 Aug 2022 | CNY | 33.14 | 33.27 | 29.01 | 29.41 | 29.41 | -3.94 (-11.81%) | 8,215,408 |
| 30 Aug 2022 | CNY | 33.01 | 33.64 | 32.2 | 33.35 | 33.35 | +0.34 (+1.03%) | 4,456,425 |
| 29 Aug 2022 | CNY | 32 | 33.46 | 31.65 | 33.01 | 33.01 | +0.3 (+0.92%) | 2,659,345 |
| 26 Aug 2022 | CNY | 34.1 | 34.47 | 32.15 | 32.71 | 32.71 | -0.34 (-1.03%) | 6,012,066 |
| 25 Aug 2022 | CNY | 32 | 33.6 | 30.38 | 33.05 | 33.05 | +1.06 (+3.31%) | 8,374,140 |
| 24 Aug 2022 | CNY | 33.8 | 34.28 | 31.3 | 31.99 | 31.99 | -2.32 (-6.76%) | 7,283,248 |
| 23 Aug 2022 | CNY | 33.66 | 34.78 | 32.82 | 34.31 | 34.31 | +0.28 (+0.82%) | 9,581,709 |
