| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 27.79 | 28.8 | 26.52 | 28.76 | 28.76 | +1.13 (+4.09%) | 2,685,002 |
| 11 Oct 2022 | CNY | 27.21 | 27.9 | 26.99 | 27.63 | 27.63 | +0.38 (+1.39%) | 1,568,418 |
| 10 Oct 2022 | CNY | 28.22 | 28.78 | 26.95 | 27.25 | 27.25 | -0.6 (-2.15%) | 1,680,350 |
| 30 Sep 2022 | CNY | 28.86 | 29.23 | 27.85 | 27.85 | 27.85 | -1 (-3.47%) | 924,130 |
| 29 Sep 2022 | CNY | 28.88 | 29.42 | 28.65 | 28.85 | 28.85 | +0.04 (+0.14%) | 1,108,382 |
| 28 Sep 2022 | CNY | 30.02 | 30.5 | 28.7 | 28.81 | 28.81 | -1.24 (-4.13%) | 1,608,240 |
| 27 Sep 2022 | CNY | 29.59 | 30.21 | 29.41 | 30.05 | 30.05 | +0.64 (+2.18%) | 1,496,062 |
| 26 Sep 2022 | CNY | 29.1 | 30.14 | 28.6 | 29.41 | 29.41 | -0.3 (-1.01%) | 1,670,304 |
| 23 Sep 2022 | CNY | 30.06 | 31.14 | 28.81 | 29.71 | 29.71 | -0.57 (-1.88%) | 2,502,372 |
| 22 Sep 2022 | CNY | 29.44 | 30.44 | 29.29 | 30.28 | 30.28 | +0.55 (+1.85%) | 2,289,844 |
| 21 Sep 2022 | CNY | 29.1 | 30.35 | 29.1 | 29.73 | 29.73 | +0.64 (+2.20%) | 2,522,550 |
| 20 Sep 2022 | CNY | 28.06 | 29.17 | 27.99 | 29.09 | 29.09 | +1.24 (+4.45%) | 1,936,983 |
| 19 Sep 2022 | CNY | 28.03 | 28.49 | 27.65 | 27.85 | 27.85 | -0.02 (-0.07%) | 1,085,013 |
| 16 Sep 2022 | CNY | 28.21 | 28.56 | 27.73 | 27.87 | 27.87 | -0.16 (-0.57%) | 1,847,876 |
| 15 Sep 2022 | CNY | 29.55 | 29.86 | 27.6 | 28.03 | 28.03 | -1.53 (-5.18%) | 2,845,549 |
| 14 Sep 2022 | CNY | 29.69 | 30.15 | 29.5 | 29.56 | 29.56 | -0.61 (-2.02%) | 1,055,270 |
| 13 Sep 2022 | CNY | 29.79 | 30.5 | 29.79 | 30.17 | 30.17 | +0.37 (+1.24%) | 1,011,430 |
| 9 Sep 2022 | CNY | 30.07 | 30.4 | 29.58 | 29.8 | 29.8 | -0.27 (-0.90%) | 1,114,310 |
| 8 Sep 2022 | CNY | 31.35 | 31.55 | 30.07 | 30.07 | 30.07 | -0.83 (-2.69%) | 1,688,309 |
| 7 Sep 2022 | CNY | 30.4 | 31.2 | 30.14 | 30.9 | 30.9 | +0.45 (+1.48%) | 1,927,260 |
| 6 Sep 2022 | CNY | 29.95 | 30.46 | 29.46 | 30.45 | 30.45 | +0.8 (+2.70%) | 1,603,860 |
| 5 Sep 2022 | CNY | 29.61 | 30.24 | 29.55 | 29.65 | 29.65 | -0.27 (-0.90%) | 1,247,950 |
| 2 Sep 2022 | CNY | 29.27 | 30.15 | 29.27 | 29.92 | 29.92 | +0.3 (+1.01%) | 1,371,110 |
| 1 Sep 2022 | CNY | 29.5 | 30.29 | 29.5 | 29.62 | 29.62 | -0.22 (-0.74%) | 1,314,980 |
| 31 Aug 2022 | CNY | 31.17 | 31.2 | 29.65 | 29.84 | 29.84 | -1.33 (-4.27%) | 1,918,850 |
| 30 Aug 2022 | CNY | 31.99 | 31.99 | 30.75 | 31.17 | 31.17 | -0.38 (-1.20%) | 1,802,342 |
| 29 Aug 2022 | CNY | 31.33 | 32.63 | 31.33 | 31.55 | 31.55 | -0.58 (-1.81%) | 2,088,500 |
| 26 Aug 2022 | CNY | 31.78 | 33.63 | 31.57 | 32.13 | 32.13 | +0.34 (+1.07%) | 2,868,428 |
| 25 Aug 2022 | CNY | 32.33 | 32.45 | 30.8 | 31.79 | 31.79 | -0.23 (-0.72%) | 2,502,880 |
| 24 Aug 2022 | CNY | 34.18 | 34.69 | 32.01 | 32.02 | 32.02 | -2.3 (-6.70%) | 2,662,410 |
