| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 24.49 | 26.26 | 24.45 | 26.25 | 26.25 | +1.95 (+8.02%) | 4,731,115 |
| 26 Sep 2022 | CNY | 24.84 | 25.2 | 24.24 | 24.3 | 24.3 | -1.33 (-5.19%) | 2,545,862 |
| 23 Sep 2022 | CNY | 26.35 | 26.43 | 25.6 | 25.63 | 25.63 | -0.64 (-2.44%) | 2,086,950 |
| 22 Sep 2022 | CNY | 26.79 | 27.14 | 26.16 | 26.27 | 26.27 | -0.64 (-2.38%) | 2,133,827 |
| 21 Sep 2022 | CNY | 26.1 | 27.27 | 25.8 | 26.91 | 26.91 | +0.86 (+3.30%) | 3,839,796 |
| 20 Sep 2022 | CNY | 26 | 26.6 | 25.9 | 26.05 | 26.05 | +0.17 (+0.66%) | 1,969,338 |
| 19 Sep 2022 | CNY | 26.68 | 26.96 | 25.5 | 25.88 | 25.88 | -1.12 (-4.15%) | 2,499,069 |
| 16 Sep 2022 | CNY | 27.7 | 28.3 | 26.78 | 27 | 27 | -1.18 (-4.19%) | 3,945,627 |
| 15 Sep 2022 | CNY | 27.7 | 29.08 | 27.51 | 28.18 | 28.18 | +0.66 (+2.40%) | 5,095,478 |
| 14 Sep 2022 | CNY | 27.33 | 27.69 | 27.03 | 27.52 | 27.52 | -0.25 (-0.90%) | 1,770,438 |
| 13 Sep 2022 | CNY | 27.22 | 28.25 | 27.06 | 27.77 | 27.77 | +0.55 (+2.02%) | 2,625,750 |
| 9 Sep 2022 | CNY | 26.91 | 27.27 | 26.81 | 27.22 | 27.22 | +0.27 (+1.00%) | 1,121,352 |
| 8 Sep 2022 | CNY | 27.16 | 27.6 | 26.91 | 26.95 | 26.95 | -0.14 (-0.52%) | 1,828,225 |
| 7 Sep 2022 | CNY | 27.7 | 27.7 | 26.98 | 27.09 | 27.09 | -0.71 (-2.55%) | 2,167,386 |
| 6 Sep 2022 | CNY | 27.99 | 28.26 | 27.57 | 27.8 | 27.8 | +0.06 (+0.22%) | 1,809,907 |
| 5 Sep 2022 | CNY | 28.27 | 28.7 | 27.59 | 27.74 | 27.74 | -0.76 (-2.67%) | 2,402,650 |
| 2 Sep 2022 | CNY | 28.75 | 29.38 | 28.32 | 28.5 | 28.5 | -0.4 (-1.38%) | 3,042,150 |
| 1 Sep 2022 | CNY | 28.75 | 29.63 | 28.42 | 28.9 | 28.9 | +0.17 (+0.59%) | 3,661,423 |
| 31 Aug 2022 | CNY | 29.2 | 29.73 | 28.6 | 28.73 | 28.73 | -0.77 (-2.61%) | 5,077,360 |
| 30 Aug 2022 | CNY | 27.41 | 29.98 | 27.27 | 29.5 | 29.5 | +2.12 (+7.74%) | 6,715,760 |
| 29 Aug 2022 | CNY | 26.44 | 27.66 | 26.14 | 27.38 | 27.38 | +0.19 (+0.70%) | 1,441,072 |
| 26 Aug 2022 | CNY | 28.1 | 28.26 | 27.18 | 27.19 | 27.19 | -1.01 (-3.58%) | 2,359,862 |
| 25 Aug 2022 | CNY | 27.67 | 28.4 | 27.16 | 28.2 | 28.2 | +0.6 (+2.17%) | 2,721,862 |
| 24 Aug 2022 | CNY | 28.46 | 28.65 | 27.52 | 27.6 | 27.6 | -0.88 (-3.09%) | 2,177,900 |
| 23 Aug 2022 | CNY | 28.68 | 28.93 | 28.33 | 28.48 | 28.48 | -0.3 (-1.04%) | 1,791,157 |
| 22 Aug 2022 | CNY | 28.55 | 29.03 | 27.9 | 28.78 | 28.78 | +0.23 (+0.81%) | 1,645,490 |
| 19 Aug 2022 | CNY | 28.9 | 29.63 | 28.55 | 28.55 | 28.55 | -0.26 (-0.90%) | 2,245,582 |
| 18 Aug 2022 | CNY | 29.37 | 29.37 | 28.52 | 28.81 | 28.81 | -0.49 (-1.67%) | 2,142,993 |
| 17 Aug 2022 | CNY | 29.05 | 29.38 | 28.7 | 29.3 | 29.3 | +0.24 (+0.83%) | 1,853,376 |
| 16 Aug 2022 | CNY | 29.21 | 29.37 | 28.81 | 29.06 | 29.06 | -0.12 (-0.41%) | 1,443,553 |
