| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 26.02 | 26.72 | 25.66 | 26.68 | 26.68 | +0.39 (+1.48%) | 1,224,685 |
| 11 Oct 2022 | CNY | 26.86 | 27.49 | 26.23 | 26.29 | 26.29 | -0.58 (-2.16%) | 1,143,240 |
| 10 Oct 2022 | CNY | 28.41 | 29.3 | 26.6 | 26.87 | 26.87 | -1.38 (-4.88%) | 2,375,158 |
| 30 Sep 2022 | CNY | 26.88 | 28.66 | 26.43 | 28.25 | 28.25 | +1.32 (+4.90%) | 2,560,961 |
| 29 Sep 2022 | CNY | 27.13 | 27.5 | 26.25 | 26.93 | 26.93 | -0.1 (-0.37%) | 1,538,924 |
| 28 Sep 2022 | CNY | 28.15 | 28.69 | 26.79 | 27.03 | 27.03 | -1.24 (-4.39%) | 1,608,590 |
| 27 Sep 2022 | CNY | 27.7 | 28.69 | 27.62 | 28.27 | 28.27 | +0.73 (+2.65%) | 1,738,961 |
| 26 Sep 2022 | CNY | 28.45 | 28.6 | 27.33 | 27.54 | 27.54 | -0.9 (-3.16%) | 2,181,645 |
| 23 Sep 2022 | CNY | 30.5 | 30.63 | 28 | 28.44 | 28.44 | -2.1 (-6.88%) | 2,999,285 |
| 22 Sep 2022 | CNY | 30.15 | 31.85 | 30.06 | 30.54 | 30.54 | 0.0 (0.0%) | 2,229,637 |
| 21 Sep 2022 | CNY | 32.76 | 32.77 | 30.32 | 30.54 | 30.54 | -2.23 (-6.81%) | 3,443,055 |
| 20 Sep 2022 | CNY | 36.07 | 36.4 | 32.5 | 32.77 | 32.77 | -3.2 (-8.90%) | 3,917,001 |
| 19 Sep 2022 | CNY | 38.53 | 39.33 | 35.5 | 35.97 | 35.97 | -3.25 (-8.29%) | 3,886,822 |
| 16 Sep 2022 | CNY | 38.54 | 39.93 | 38.22 | 39.22 | 39.22 | +0.8 (+2.08%) | 2,352,405 |
| 15 Sep 2022 | CNY | 40.28 | 40.49 | 37 | 38.42 | 38.42 | -1.94 (-4.81%) | 3,917,405 |
| 14 Sep 2022 | CNY | 39.6 | 40.84 | 39.06 | 40.36 | 40.36 | -0.13 (-0.32%) | 2,162,379 |
| 13 Sep 2022 | CNY | 38.9 | 40.9 | 37.88 | 40.49 | 40.49 | +1.02 (+2.58%) | 3,978,840 |
| 9 Sep 2022 | CNY | 36.69 | 39.74 | 36.32 | 39.47 | 39.47 | +2.78 (+7.58%) | 4,902,207 |
| 8 Sep 2022 | CNY | 36.5 | 37 | 35.5 | 36.69 | 36.69 | +0.49 (+1.35%) | 2,761,050 |
| 7 Sep 2022 | CNY | 34.29 | 36.2 | 34 | 36.2 | 36.2 | +1.93 (+5.63%) | 3,046,930 |
| 6 Sep 2022 | CNY | 36.22 | 36.8 | 33.94 | 34.27 | 34.27 | -1.28 (-3.60%) | 2,125,785 |
| 5 Sep 2022 | CNY | 33.72 | 35.8 | 33.72 | 35.55 | 35.55 | +1.93 (+5.74%) | 3,175,748 |
| 2 Sep 2022 | CNY | 31.93 | 34.1 | 31.47 | 33.62 | 33.62 | +2.01 (+6.36%) | 2,628,699 |
| 1 Sep 2022 | CNY | 31.65 | 31.99 | 31.25 | 31.61 | 31.61 | 0.0 (0.0%) | 890,720 |
| 31 Aug 2022 | CNY | 33.22 | 33.48 | 31.3 | 31.61 | 31.61 | -1.61 (-4.85%) | 1,168,625 |
| 30 Aug 2022 | CNY | 33.01 | 33.82 | 32.7 | 33.22 | 33.22 | -0.03 (-0.09%) | 929,858 |
| 29 Aug 2022 | CNY | 33 | 33.7 | 32.65 | 33.25 | 33.25 | -0.01 (-0.03%) | 1,003,845 |
| 26 Aug 2022 | CNY | 32.39 | 34.39 | 32.39 | 33.26 | 33.26 | -0.24 (-0.72%) | 1,669,605 |
| 25 Aug 2022 | CNY | 34.37 | 34.43 | 32.85 | 33.5 | 33.5 | -0.39 (-1.15%) | 1,583,245 |
| 24 Aug 2022 | CNY | 34.53 | 35.15 | 33.59 | 33.89 | 33.89 | -0.64 (-1.85%) | 1,702,185 |
