| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 29.6 | 31.47 | 29.05 | 31.08 | 31.08 | +1.7 (+5.79%) | 2,197,590 |
| 12 Oct 2022 | CNY | 28.9 | 29.58 | 28.06 | 29.38 | 29.38 | +0.53 (+1.84%) | 1,575,454 |
| 11 Oct 2022 | CNY | 28.5 | 29.08 | 28.21 | 28.85 | 28.85 | +0.46 (+1.62%) | 1,992,952 |
| 10 Oct 2022 | CNY | 29.69 | 30.2 | 27.9 | 28.39 | 28.39 | -1.31 (-4.41%) | 3,213,963 |
| 30 Sep 2022 | CNY | 30.31 | 30.58 | 29.4 | 29.7 | 29.7 | -0.54 (-1.79%) | 1,120,021 |
| 29 Sep 2022 | CNY | 30.6 | 30.98 | 30.12 | 30.24 | 30.24 | -0.26 (-0.85%) | 1,306,020 |
| 28 Sep 2022 | CNY | 31.3 | 31.68 | 30.44 | 30.5 | 30.5 | -0.84 (-2.68%) | 928,205 |
| 27 Sep 2022 | CNY | 30.43 | 31.5 | 30.11 | 31.34 | 31.34 | +0.61 (+1.99%) | 1,029,418 |
| 26 Sep 2022 | CNY | 29.98 | 31.37 | 29.95 | 30.73 | 30.73 | +0.2 (+0.66%) | 1,530,692 |
| 23 Sep 2022 | CNY | 31.91 | 32.32 | 30.3 | 30.53 | 30.53 | -1.34 (-4.20%) | 1,940,888 |
| 22 Sep 2022 | CNY | 31.91 | 32.36 | 31.3 | 31.87 | 31.87 | +0.27 (+0.85%) | 1,263,201 |
| 21 Sep 2022 | CNY | 31.32 | 32.05 | 31 | 31.6 | 31.6 | -0.02 (-0.06%) | 1,494,737 |
| 20 Sep 2022 | CNY | 32.37 | 33.02 | 31.42 | 31.62 | 31.62 | -0.62 (-1.92%) | 1,351,281 |
| 19 Sep 2022 | CNY | 32.07 | 33.08 | 31.68 | 32.24 | 32.24 | +0.29 (+0.91%) | 1,551,690 |
| 16 Sep 2022 | CNY | 32.31 | 33.2 | 31.88 | 31.95 | 31.95 | -0.22 (-0.68%) | 1,866,118 |
| 15 Sep 2022 | CNY | 33.75 | 34.09 | 31.7 | 32.17 | 32.17 | -1.38 (-4.11%) | 3,476,693 |
| 14 Sep 2022 | CNY | 33.12 | 34.12 | 33.01 | 33.55 | 33.55 | +0.07 (+0.21%) | 1,644,156 |
| 13 Sep 2022 | CNY | 33.35 | 34.91 | 33.02 | 33.48 | 33.48 | +0.09 (+0.27%) | 2,076,197 |
| 9 Sep 2022 | CNY | 33.64 | 33.91 | 32.86 | 33.39 | 33.39 | -0.21 (-0.63%) | 1,517,020 |
| 8 Sep 2022 | CNY | 33.1 | 33.95 | 32.9 | 33.6 | 33.6 | +0.16 (+0.48%) | 1,707,451 |
| 7 Sep 2022 | CNY | 32.19 | 34.2 | 32.19 | 33.44 | 33.44 | +0.36 (+1.09%) | 2,895,363 |
| 6 Sep 2022 | CNY | 36.5 | 36.57 | 32.5 | 33.08 | 33.08 | -0.99 (-2.91%) | 3,552,473 |
| 5 Sep 2022 | CNY | 34.39 | 34.55 | 33.28 | 34.07 | 34.07 | -0.26 (-0.76%) | 2,246,221 |
| 2 Sep 2022 | CNY | 34.78 | 34.92 | 33.42 | 34.33 | 34.33 | -0.17 (-0.49%) | 3,455,868 |
| 1 Sep 2022 | CNY | 34.28 | 35.78 | 33.3 | 34.5 | 34.5 | +1.22 (+3.67%) | 4,784,678 |
| 31 Aug 2022 | CNY | 34.4 | 34.44 | 32.7 | 33.28 | 33.28 | -1.24 (-3.59%) | 3,619,967 |
| 30 Aug 2022 | CNY | 34.02 | 34.83 | 32.53 | 34.52 | 34.52 | +0.44 (+1.29%) | 5,786,280 |
| 29 Aug 2022 | CNY | 30.76 | 34.57 | 30.3 | 34.08 | 34.08 | +3.11 (+10.04%) | 7,585,314 |
| 26 Aug 2022 | CNY | 31.6 | 33.3 | 30.53 | 30.97 | 30.97 | +0.56 (+1.84%) | 6,035,685 |
| 25 Aug 2022 | CNY | 30.52 | 31 | 30.07 | 30.41 | 30.41 | +0.17 (+0.56%) | 2,001,940 |
