| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 23.26 | 23.36 | 22.07 | 22.91 | 22.91 | +0.28 (+1.24%) | 1,059,400 |
| 10 Oct 2022 | CNY | 23.63 | 23.63 | 22.6 | 22.63 | 22.63 | -0.86 (-3.66%) | 1,204,886 |
| 30 Sep 2022 | CNY | 24.13 | 24.49 | 23.49 | 23.49 | 23.49 | -0.61 (-2.53%) | 1,088,040 |
| 29 Sep 2022 | CNY | 26.1 | 26.18 | 23.77 | 24.1 | 24.1 | -0.56 (-2.27%) | 2,091,286 |
| 28 Sep 2022 | CNY | 25.59 | 25.7 | 24.24 | 24.66 | 24.66 | -0.92 (-3.60%) | 1,389,300 |
| 27 Sep 2022 | CNY | 25.31 | 25.86 | 25.01 | 25.58 | 25.58 | +0.49 (+1.95%) | 1,560,300 |
| 26 Sep 2022 | CNY | 25.6 | 25.86 | 25.02 | 25.09 | 25.09 | -0.96 (-3.69%) | 1,144,300 |
| 23 Sep 2022 | CNY | 26.85 | 26.85 | 25.49 | 26.05 | 26.05 | -0.78 (-2.91%) | 2,139,599 |
| 22 Sep 2022 | CNY | 26.85 | 27.22 | 26.32 | 26.83 | 26.83 | -0.04 (-0.15%) | 1,423,700 |
| 21 Sep 2022 | CNY | 27.13 | 27.7 | 26.59 | 26.87 | 26.87 | -0.13 (-0.48%) | 1,726,945 |
| 20 Sep 2022 | CNY | 27.17 | 27.39 | 26.87 | 27 | 27 | +0.03 (+0.11%) | 1,567,000 |
| 19 Sep 2022 | CNY | 27.65 | 27.9 | 26.28 | 26.97 | 26.97 | -0.68 (-2.46%) | 2,564,995 |
| 16 Sep 2022 | CNY | 28.18 | 28.38 | 27.32 | 27.65 | 27.65 | -0.09 (-0.32%) | 1,941,400 |
| 15 Sep 2022 | CNY | 28.03 | 28.4 | 27.2 | 27.74 | 27.74 | -0.6 (-2.12%) | 2,816,400 |
| 14 Sep 2022 | CNY | 28.09 | 28.9 | 27.83 | 28.34 | 28.34 | -0.21 (-0.74%) | 1,526,500 |
| 13 Sep 2022 | CNY | 28.37 | 29.53 | 28.23 | 28.55 | 28.55 | +0.2 (+0.71%) | 1,669,432 |
| 9 Sep 2022 | CNY | 28.6 | 28.9 | 27.5 | 28.35 | 28.35 | -0.36 (-1.25%) | 1,820,609 |
| 8 Sep 2022 | CNY | 28.8 | 29.86 | 28.64 | 28.71 | 28.71 | -0.32 (-1.10%) | 1,751,947 |
| 7 Sep 2022 | CNY | 29.4 | 29.54 | 28.9 | 29.03 | 29.03 | -0.23 (-0.79%) | 2,048,000 |
| 6 Sep 2022 | CNY | 28.98 | 29.46 | 28.28 | 29.26 | 29.26 | +0.64 (+2.24%) | 2,470,600 |
| 5 Sep 2022 | CNY | 28.41 | 29.15 | 28 | 28.62 | 28.62 | +0.18 (+0.63%) | 2,198,500 |
| 2 Sep 2022 | CNY | 28 | 29.04 | 27.9 | 28.44 | 28.44 | +0.32 (+1.14%) | 2,350,400 |
| 1 Sep 2022 | CNY | 27.63 | 28.83 | 27.63 | 28.12 | 28.12 | -0.08 (-0.28%) | 2,473,400 |
| 31 Aug 2022 | CNY | 28.92 | 29.8 | 27.94 | 28.2 | 28.2 | -0.92 (-3.16%) | 3,984,426 |
| 30 Aug 2022 | CNY | 29.44 | 29.95 | 28.58 | 29.12 | 29.12 | -0.32 (-1.09%) | 3,266,220 |
| 29 Aug 2022 | CNY | 28 | 29.8 | 27.6 | 29.44 | 29.44 | +0.77 (+2.69%) | 4,679,366 |
| 26 Aug 2022 | CNY | 28.59 | 29.7 | 28.4 | 28.67 | 28.67 | -0.13 (-0.45%) | 2,277,700 |
| 25 Aug 2022 | CNY | 29.05 | 29.55 | 28.03 | 28.8 | 28.8 | -0.2 (-0.69%) | 3,833,500 |
| 24 Aug 2022 | CNY | 30 | 30.54 | 28.98 | 29 | 29 | -1.45 (-4.76%) | 4,804,929 |
| 23 Aug 2022 | CNY | 29.9 | 31.02 | 29.75 | 30.45 | 30.45 | +0.49 (+1.64%) | 4,675,473 |
