| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 34.05 | 36.38 | 33.8 | 36.01 | 36.01 | +2.01 (+5.91%) | 3,120,343 |
| 26 Sep 2022 | CNY | 34.33 | 34.7 | 33.42 | 34 | 34 | -0.33 (-0.96%) | 1,746,651 |
| 23 Sep 2022 | CNY | 34.69 | 34.69 | 33.8 | 34.33 | 34.33 | -0.27 (-0.78%) | 1,479,930 |
| 22 Sep 2022 | CNY | 34.85 | 35.3 | 34.5 | 34.6 | 34.6 | -0.48 (-1.37%) | 1,355,881 |
| 21 Sep 2022 | CNY | 35.05 | 35.65 | 34.5 | 35.08 | 35.08 | -0.24 (-0.68%) | 2,962,673 |
| 20 Sep 2022 | CNY | 36.47 | 36.69 | 35.15 | 35.32 | 35.32 | -1.01 (-2.78%) | 2,652,994 |
| 19 Sep 2022 | CNY | 36.95 | 37.9 | 36.03 | 36.33 | 36.33 | -0.2 (-0.55%) | 3,445,078 |
| 16 Sep 2022 | CNY | 36.2 | 37.36 | 36.08 | 36.53 | 36.53 | +0.25 (+0.69%) | 4,287,687 |
| 15 Sep 2022 | CNY | 36.03 | 37.2 | 35.91 | 36.28 | 36.28 | +0.27 (+0.75%) | 4,341,870 |
| 14 Sep 2022 | CNY | 35.38 | 36.36 | 35.13 | 36.01 | 36.01 | +0.09 (+0.25%) | 2,658,575 |
| 13 Sep 2022 | CNY | 35.56 | 36.28 | 35.12 | 35.92 | 35.92 | +0.41 (+1.15%) | 1,750,224 |
| 9 Sep 2022 | CNY | 35.06 | 35.64 | 35.03 | 35.51 | 35.51 | +0.43 (+1.23%) | 1,533,706 |
| 8 Sep 2022 | CNY | 35.39 | 35.52 | 34.89 | 35.08 | 35.08 | -0.27 (-0.76%) | 1,418,645 |
| 7 Sep 2022 | CNY | 35.65 | 35.98 | 35.2 | 35.35 | 35.35 | -0.58 (-1.61%) | 1,878,394 |
| 6 Sep 2022 | CNY | 36.02 | 36.12 | 35.56 | 35.93 | 35.93 | -0.03 (-0.08%) | 1,337,005 |
| 5 Sep 2022 | CNY | 36.33 | 36.9 | 35.81 | 35.96 | 35.96 | -0.48 (-1.32%) | 2,350,721 |
| 2 Sep 2022 | CNY | 35.1 | 36.82 | 35.1 | 36.44 | 36.44 | +1.33 (+3.79%) | 3,445,794 |
| 1 Sep 2022 | CNY | 35.75 | 36.39 | 35.01 | 35.11 | 35.11 | -0.64 (-1.79%) | 2,767,930 |
| 31 Aug 2022 | CNY | 35.65 | 36.13 | 35.24 | 35.75 | 35.75 | +0.07 (+0.20%) | 2,707,324 |
| 30 Aug 2022 | CNY | 36 | 36 | 35.41 | 35.68 | 35.68 | -0.33 (-0.92%) | 2,217,580 |
| 29 Aug 2022 | CNY | 35.89 | 36.31 | 35.4 | 36.01 | 36.01 | -0.38 (-1.04%) | 3,822,308 |
| 26 Aug 2022 | CNY | 37.75 | 38.44 | 36.09 | 36.39 | 36.39 | -2.31 (-5.97%) | 5,969,102 |
| 25 Aug 2022 | CNY | 38.37 | 38.88 | 38.03 | 38.7 | 38.7 | +0.42 (+1.10%) | 1,353,317 |
| 24 Aug 2022 | CNY | 38.53 | 39.16 | 38.18 | 38.28 | 38.28 | -0.25 (-0.65%) | 1,994,906 |
| 23 Aug 2022 | CNY | 39.57 | 39.78 | 38.51 | 38.53 | 38.53 | -1.4 (-3.51%) | 3,362,552 |
| 22 Aug 2022 | CNY | 39.95 | 40.34 | 39.3 | 39.93 | 39.93 | +0.13 (+0.33%) | 1,988,094 |
| 19 Aug 2022 | CNY | 40.21 | 40.8 | 39.8 | 39.8 | 39.8 | -0.31 (-0.77%) | 2,470,067 |
| 18 Aug 2022 | CNY | 40.2 | 40.31 | 39.75 | 40.11 | 40.11 | +0.04 (+0.10%) | 1,646,601 |
| 17 Aug 2022 | CNY | 40.71 | 40.92 | 39.7 | 40.07 | 40.07 | -0.33 (-0.82%) | 2,321,952 |
| 16 Aug 2022 | CNY | 40.22 | 40.86 | 39.66 | 40.4 | 40.4 | +0.12 (+0.30%) | 1,498,772 |
