| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 24.62 | 24.88 | 23.8 | 24.85 | 24.85 | +0.23 (+0.93%) | 1,440,497 |
| 11 Oct 2022 | CNY | 24.6 | 24.81 | 24.22 | 24.62 | 24.62 | +0.03 (+0.12%) | 1,043,900 |
| 10 Oct 2022 | CNY | 25.52 | 25.64 | 24.46 | 24.59 | 24.59 | -0.93 (-3.64%) | 1,079,707 |
| 30 Sep 2022 | CNY | 25.83 | 26.17 | 25.43 | 25.52 | 25.52 | -0.56 (-2.15%) | 996,150 |
| 29 Sep 2022 | CNY | 26.95 | 27.16 | 25.76 | 26.08 | 26.08 | -0.74 (-2.76%) | 1,557,785 |
| 28 Sep 2022 | CNY | 27.08 | 28.12 | 26.41 | 26.82 | 26.82 | -0.37 (-1.36%) | 2,243,282 |
| 27 Sep 2022 | CNY | 26.73 | 27.29 | 26.42 | 27.19 | 27.19 | +0.49 (+1.84%) | 1,703,494 |
| 26 Sep 2022 | CNY | 27.39 | 27.44 | 26.23 | 26.7 | 26.7 | -0.75 (-2.73%) | 2,192,329 |
| 23 Sep 2022 | CNY | 28.41 | 28.8 | 27.19 | 27.45 | 27.45 | -0.86 (-3.04%) | 2,067,626 |
| 22 Sep 2022 | CNY | 28.2 | 28.94 | 27.81 | 28.31 | 28.31 | -0.15 (-0.53%) | 1,737,691 |
| 21 Sep 2022 | CNY | 29.99 | 30.42 | 28.12 | 28.46 | 28.46 | -1.36 (-4.56%) | 2,949,199 |
| 20 Sep 2022 | CNY | 31.45 | 31.95 | 29.43 | 29.82 | 29.82 | -1.38 (-4.42%) | 3,252,258 |
| 19 Sep 2022 | CNY | 30.78 | 31.88 | 29.3 | 31.2 | 31.2 | +1.03 (+3.41%) | 5,013,467 |
| 16 Sep 2022 | CNY | 34.67 | 35.28 | 30 | 30.17 | 30.17 | -4.43 (-12.80%) | 7,066,216 |
| 15 Sep 2022 | CNY | 37.5 | 39.5 | 34.6 | 34.6 | 34.6 | -1.74 (-4.79%) | 7,202,873 |
| 14 Sep 2022 | CNY | 36.05 | 36.75 | 34.34 | 36.34 | 36.34 | -0.48 (-1.30%) | 3,866,741 |
| 13 Sep 2022 | CNY | 37.62 | 38.08 | 33.07 | 36.82 | 36.82 | -0.43 (-1.15%) | 6,582,975 |
| 9 Sep 2022 | CNY | 39.47 | 39.79 | 36.4 | 37.25 | 37.25 | -1.45 (-3.75%) | 5,572,772 |
| 8 Sep 2022 | CNY | 35.3 | 39.6 | 35.3 | 38.7 | 38.7 | +3.43 (+9.72%) | 9,713,989 |
| 7 Sep 2022 | CNY | 31.39 | 36.48 | 31.02 | 35.27 | 35.27 | +3.92 (+12.50%) | 5,674,122 |
| 6 Sep 2022 | CNY | 31.22 | 31.9 | 30.66 | 31.35 | 31.35 | -0.25 (-0.79%) | 2,088,055 |
| 5 Sep 2022 | CNY | 30.72 | 31.99 | 30.51 | 31.6 | 31.6 | +0.88 (+2.86%) | 2,469,904 |
| 2 Sep 2022 | CNY | 29.42 | 30.82 | 29.08 | 30.72 | 30.72 | +0.69 (+2.30%) | 2,800,518 |
| 1 Sep 2022 | CNY | 27.76 | 30.35 | 27.64 | 30.03 | 30.03 | +2.27 (+8.18%) | 3,224,548 |
| 31 Aug 2022 | CNY | 27.89 | 28.62 | 26.9 | 27.76 | 27.76 | -0.35 (-1.25%) | 1,503,036 |
| 30 Aug 2022 | CNY | 26.86 | 28.11 | 26.52 | 28.11 | 28.11 | +0.81 (+2.97%) | 713,800 |
| 29 Aug 2022 | CNY | 26.26 | 27.55 | 25.89 | 27.3 | 27.3 | +1.11 (+4.24%) | 709,608 |
| 26 Aug 2022 | CNY | 26.13 | 26.68 | 26 | 26.19 | 26.19 | +0.19 (+0.73%) | 618,607 |
| 25 Aug 2022 | CNY | 26.14 | 26.59 | 25.36 | 26 | 26 | -0.15 (-0.57%) | 583,386 |
| 24 Aug 2022 | CNY | 27.57 | 27.57 | 26.03 | 26.15 | 26.15 | -1.28 (-4.67%) | 832,953 |
