| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 30.12 | 31.58 | 29.86 | 31.58 | 31.58 | +1.45 (+4.81%) | 2,467,580 |
| 11 Oct 2022 | CNY | 30.41 | 30.7 | 29.92 | 30.13 | 30.13 | -0.13 (-0.43%) | 1,573,358 |
| 10 Oct 2022 | CNY | 30.67 | 30.95 | 29.87 | 30.26 | 30.26 | -0.27 (-0.88%) | 2,073,218 |
| 30 Sep 2022 | CNY | 31.7 | 31.71 | 30.46 | 30.53 | 30.53 | -1.03 (-3.26%) | 1,547,520 |
| 29 Sep 2022 | CNY | 31.8 | 32.2 | 31.05 | 31.56 | 31.56 | +0.08 (+0.25%) | 2,426,940 |
| 28 Sep 2022 | CNY | 32.21 | 32.28 | 31.32 | 31.48 | 31.48 | -0.88 (-2.72%) | 1,978,820 |
| 27 Sep 2022 | CNY | 32.84 | 32.96 | 31.94 | 32.36 | 32.36 | -0.23 (-0.71%) | 2,555,380 |
| 26 Sep 2022 | CNY | 32.35 | 33.38 | 31.81 | 32.59 | 32.59 | +0.24 (+0.74%) | 1,815,291 |
| 23 Sep 2022 | CNY | 33.32 | 33.6 | 31.9 | 32.35 | 32.35 | -1.12 (-3.35%) | 1,941,240 |
| 22 Sep 2022 | CNY | 33.4 | 34.05 | 32.8 | 33.47 | 33.47 | -0.08 (-0.24%) | 1,384,060 |
| 21 Sep 2022 | CNY | 33.59 | 33.84 | 32.67 | 33.55 | 33.55 | -0.13 (-0.39%) | 1,605,940 |
| 20 Sep 2022 | CNY | 34.02 | 34.38 | 33.51 | 33.68 | 33.68 | +0.12 (+0.36%) | 1,698,840 |
| 19 Sep 2022 | CNY | 34.44 | 34.85 | 33.53 | 33.56 | 33.56 | -0.7 (-2.04%) | 1,827,420 |
| 16 Sep 2022 | CNY | 34.43 | 35.16 | 34.19 | 34.26 | 34.26 | -0.18 (-0.52%) | 1,849,660 |
| 15 Sep 2022 | CNY | 36.39 | 36.48 | 33.85 | 34.44 | 34.44 | -1.74 (-4.81%) | 2,291,660 |
| 14 Sep 2022 | CNY | 36.23 | 37.3 | 35.61 | 36.18 | 36.18 | -1.17 (-3.13%) | 2,568,964 |
| 13 Sep 2022 | CNY | 37.32 | 37.98 | 36.65 | 37.35 | 37.35 | +0.34 (+0.92%) | 2,201,153 |
| 9 Sep 2022 | CNY | 37.22 | 37.95 | 36.53 | 37.01 | 37.01 | -0.23 (-0.62%) | 2,684,117 |
| 8 Sep 2022 | CNY | 39.33 | 39.76 | 36.91 | 37.24 | 37.24 | -2.08 (-5.29%) | 3,787,800 |
| 7 Sep 2022 | CNY | 39.02 | 40.88 | 38.55 | 39.32 | 39.32 | +0.55 (+1.42%) | 3,872,480 |
| 6 Sep 2022 | CNY | 38.44 | 39.5 | 36.86 | 38.77 | 38.77 | +0.66 (+1.73%) | 4,032,217 |
| 5 Sep 2022 | CNY | 38.75 | 39.38 | 37.84 | 38.11 | 38.11 | -1.68 (-4.22%) | 3,593,260 |
| 2 Sep 2022 | CNY | 39.39 | 40.65 | 37.51 | 39.79 | 39.79 | -0.44 (-1.09%) | 4,612,454 |
| 1 Sep 2022 | CNY | 39.95 | 41.73 | 39.59 | 40.23 | 40.23 | +1.34 (+3.45%) | 6,010,456 |
| 31 Aug 2022 | CNY | 43.5 | 43.9 | 38.88 | 38.89 | 38.89 | -5.11 (-11.61%) | 8,900,071 |
| 30 Aug 2022 | CNY | 45.7 | 47.66 | 43.4 | 44 | 44 | +0.28 (+0.64%) | 9,892,240 |
| 29 Aug 2022 | CNY | 43.5 | 44.58 | 42.77 | 43.72 | 43.72 | -0.91 (-2.04%) | 7,023,560 |
| 26 Aug 2022 | CNY | 41.79 | 47.1 | 41.22 | 44.63 | 44.63 | +4.46 (+11.10%) | 9,950,911 |
| 25 Aug 2022 | CNY | 40.26 | 41.2 | 39.45 | 40.17 | 40.17 | +0.12 (+0.30%) | 3,306,460 |
| 24 Aug 2022 | CNY | 41.81 | 42.24 | 39 | 40.05 | 40.05 | -1.36 (-3.28%) | 3,621,995 |
