| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 28.38 | 28.85 | 27.6 | 27.71 | 27.71 | -0.85 (-2.98%) | 3,203,064 |
| 12 Oct 2022 | CNY | 27.77 | 28.7 | 26.66 | 28.56 | 28.56 | +1.61 (+5.97%) | 4,191,342 |
| 11 Oct 2022 | CNY | 27.29 | 27.56 | 26.5 | 26.95 | 26.95 | -0.55 (-2.00%) | 2,008,643 |
| 10 Oct 2022 | CNY | 29.5 | 29.5 | 27.1 | 27.5 | 27.5 | -1.25 (-4.35%) | 3,096,542 |
| 30 Sep 2022 | CNY | 29.38 | 29.38 | 28.15 | 28.75 | 28.75 | -0.41 (-1.41%) | 2,333,818 |
| 29 Sep 2022 | CNY | 29.51 | 29.88 | 28.75 | 29.16 | 29.16 | -0.08 (-0.27%) | 3,023,293 |
| 28 Sep 2022 | CNY | 29.5 | 30.04 | 29.1 | 29.24 | 29.24 | -0.91 (-3.02%) | 3,054,032 |
| 27 Sep 2022 | CNY | 29.43 | 30.38 | 29.1 | 30.15 | 30.15 | +0.59 (+2.00%) | 4,179,542 |
| 26 Sep 2022 | CNY | 27.9 | 29.83 | 27.75 | 29.56 | 29.56 | +1.31 (+4.64%) | 5,599,102 |
| 23 Sep 2022 | CNY | 28.15 | 28.51 | 27.7 | 28.25 | 28.25 | 0.0 (0.0%) | 3,169,602 |
| 22 Sep 2022 | CNY | 28.03 | 28.67 | 27.91 | 28.25 | 28.25 | -0.11 (-0.39%) | 1,943,516 |
| 21 Sep 2022 | CNY | 29 | 29.36 | 28.12 | 28.36 | 28.36 | -0.56 (-1.94%) | 2,986,758 |
| 20 Sep 2022 | CNY | 28.38 | 29.17 | 28.24 | 28.92 | 28.92 | +0.87 (+3.10%) | 2,747,567 |
| 19 Sep 2022 | CNY | 29 | 29.29 | 28.02 | 28.05 | 28.05 | -1.19 (-4.07%) | 2,911,207 |
| 16 Sep 2022 | CNY | 29.59 | 30 | 28.9 | 29.24 | 29.24 | -0.41 (-1.38%) | 3,159,671 |
| 15 Sep 2022 | CNY | 31.28 | 31.41 | 29.4 | 29.65 | 29.65 | -1.37 (-4.42%) | 3,812,210 |
| 14 Sep 2022 | CNY | 31.42 | 31.8 | 30.8 | 31.02 | 31.02 | -1 (-3.12%) | 3,106,113 |
| 13 Sep 2022 | CNY | 31.93 | 32.71 | 31.41 | 32.02 | 32.02 | +0.24 (+0.76%) | 2,925,529 |
| 9 Sep 2022 | CNY | 32.15 | 32.35 | 31.24 | 31.78 | 31.78 | -0.27 (-0.84%) | 2,423,602 |
| 8 Sep 2022 | CNY | 32.27 | 33.15 | 31.54 | 32.05 | 32.05 | -0.45 (-1.38%) | 3,237,647 |
| 7 Sep 2022 | CNY | 32.14 | 33.18 | 32 | 32.5 | 32.5 | +0.15 (+0.46%) | 3,303,656 |
| 6 Sep 2022 | CNY | 32.68 | 32.86 | 31.76 | 32.35 | 32.35 | -0.45 (-1.37%) | 4,097,203 |
| 5 Sep 2022 | CNY | 31.23 | 33.66 | 31.08 | 32.8 | 32.8 | +1.25 (+3.96%) | 6,251,052 |
| 2 Sep 2022 | CNY | 30.47 | 32.13 | 30.09 | 31.55 | 31.55 | +1.04 (+3.41%) | 5,644,808 |
| 1 Sep 2022 | CNY | 32.82 | 32.85 | 30.3 | 30.51 | 30.51 | -2.25 (-6.87%) | 8,525,213 |
| 31 Aug 2022 | CNY | 35.1 | 35.21 | 32.55 | 32.76 | 32.76 | -2.51 (-7.12%) | 6,605,951 |
| 30 Aug 2022 | CNY | 35.17 | 36.43 | 34.6 | 35.27 | 35.27 | +0.23 (+0.66%) | 3,488,824 |
| 29 Aug 2022 | CNY | 34.3 | 35.9 | 33.5 | 35.04 | 35.04 | -0.21 (-0.60%) | 3,930,404 |
| 26 Aug 2022 | CNY | 35.31 | 35.98 | 34.33 | 35.25 | 35.25 | +0.45 (+1.29%) | 4,263,224 |
| 25 Aug 2022 | CNY | 35.7 | 36.01 | 33.95 | 34.8 | 34.8 | -0.7 (-1.97%) | 5,550,165 |
