| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2022 | CNY | 32.22 | 33.57 | 31.25 | 33.16 | 33.16 | +1.1 (+3.43%) | 920,760 |
| 20 Sep 2022 | CNY | 31.5 | 32.36 | 31.5 | 32.06 | 32.06 | +0.69 (+2.20%) | 542,040 |
| 19 Sep 2022 | CNY | 32.21 | 32.5 | 31.16 | 31.37 | 31.37 | -0.79 (-2.46%) | 589,880 |
| 16 Sep 2022 | CNY | 33.24 | 33.5 | 32.08 | 32.16 | 32.16 | -1.4 (-4.17%) | 1,010,066 |
| 15 Sep 2022 | CNY | 34.2 | 35.99 | 33.44 | 33.56 | 33.56 | -0.76 (-2.21%) | 1,542,810 |
| 14 Sep 2022 | CNY | 34.14 | 34.57 | 33.75 | 34.32 | 34.32 | -0.08 (-0.23%) | 545,760 |
| 13 Sep 2022 | CNY | 33.6 | 34.66 | 33.59 | 34.4 | 34.4 | +0.8 (+2.38%) | 716,729 |
| 9 Sep 2022 | CNY | 33.96 | 34.17 | 33.36 | 33.6 | 33.6 | -0.33 (-0.97%) | 435,534 |
| 8 Sep 2022 | CNY | 34.28 | 34.68 | 33.93 | 33.93 | 33.93 | -0.4 (-1.17%) | 501,665 |
| 7 Sep 2022 | CNY | 34.27 | 34.46 | 33.8 | 34.33 | 34.33 | +0.15 (+0.44%) | 470,257 |
| 6 Sep 2022 | CNY | 34.22 | 34.75 | 34.05 | 34.18 | 34.18 | +0.02 (+0.06%) | 604,070 |
| 5 Sep 2022 | CNY | 34.3 | 34.89 | 33.86 | 34.16 | 34.16 | -0.13 (-0.38%) | 477,086 |
| 2 Sep 2022 | CNY | 33.84 | 34.45 | 33.66 | 34.29 | 34.29 | +1 (+3.00%) | 816,330 |
| 1 Sep 2022 | CNY | 33.5 | 33.59 | 33.13 | 33.29 | 33.29 | -0.02 (-0.06%) | 386,050 |
| 31 Aug 2022 | CNY | 34.08 | 34.08 | 33.11 | 33.31 | 33.31 | -0.79 (-2.32%) | 735,950 |
| 30 Aug 2022 | CNY | 33.56 | 34.25 | 33.19 | 34.1 | 34.1 | +0.53 (+1.58%) | 750,015 |
| 29 Aug 2022 | CNY | 33.01 | 34.1 | 32.8 | 33.57 | 33.57 | +0.02 (+0.06%) | 484,710 |
| 26 Aug 2022 | CNY | 33.9 | 34.5 | 33.1 | 33.55 | 33.55 | -0.7 (-2.04%) | 863,850 |
| 25 Aug 2022 | CNY | 34.91 | 35.26 | 34.25 | 34.25 | 34.25 | -0.62 (-1.78%) | 826,552 |
| 24 Aug 2022 | CNY | 35.81 | 35.98 | 34.85 | 34.87 | 34.87 | -0.92 (-2.57%) | 905,500 |
| 23 Aug 2022 | CNY | 36.23 | 36.23 | 35.62 | 35.79 | 35.79 | -0.28 (-0.78%) | 746,780 |
| 22 Aug 2022 | CNY | 36.25 | 36.28 | 35.73 | 36.07 | 36.07 | -0.3 (-0.82%) | 751,836 |
| 19 Aug 2022 | CNY | 37.3 | 37.77 | 36.33 | 36.37 | 36.37 | -0.92 (-2.47%) | 1,271,730 |
| 18 Aug 2022 | CNY | 37.59 | 37.59 | 37.08 | 37.29 | 37.29 | -0.3 (-0.80%) | 786,690 |
| 17 Aug 2022 | CNY | 37.56 | 37.82 | 37.29 | 37.59 | 37.59 | -0.03 (-0.08%) | 891,376 |
| 16 Aug 2022 | CNY | 38.2 | 38.27 | 37.53 | 37.62 | 37.62 | -0.34 (-0.90%) | 915,632 |
| 15 Aug 2022 | CNY | 37.79 | 38.03 | 37.41 | 37.96 | 37.96 | +0.14 (+0.37%) | 758,552 |
| 12 Aug 2022 | CNY | 38.72 | 38.72 | 37.68 | 37.82 | 37.82 | -0.9 (-2.32%) | 1,743,131 |
| 11 Aug 2022 | CNY | 38.93 | 39.46 | 38.66 | 38.72 | 38.72 | -0.63 (-1.60%) | 1,612,742 |
| 10 Aug 2022 | CNY | 38.77 | 40 | 38.58 | 39.35 | 39.35 | +0.79 (+2.05%) | 2,420,995 |
