| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 32.49 | 34.74 | 31.39 | 34.6 | 34.6 | +2.43 (+7.55%) | 1,156,011 |
| 11 Oct 2022 | CNY | 31.37 | 32.79 | 31.28 | 32.17 | 32.17 | +0.02 (+0.06%) | 646,739 |
| 10 Oct 2022 | CNY | 31.94 | 32.83 | 31.35 | 32.15 | 32.15 | +0.89 (+2.85%) | 834,717 |
| 30 Sep 2022 | CNY | 33.47 | 33.47 | 31.14 | 31.26 | 31.26 | -1.83 (-5.53%) | 693,374 |
| 29 Sep 2022 | CNY | 33.15 | 33.67 | 32.5 | 33.09 | 33.09 | -0.07 (-0.21%) | 484,290 |
| 28 Sep 2022 | CNY | 33.35 | 33.75 | 33.02 | 33.16 | 33.16 | -0.19 (-0.57%) | 489,509 |
| 27 Sep 2022 | CNY | 32.81 | 33.69 | 32.6 | 33.35 | 33.35 | +0.74 (+2.27%) | 638,186 |
| 26 Sep 2022 | CNY | 32 | 33.34 | 31.9 | 32.61 | 32.61 | +0.36 (+1.12%) | 727,100 |
| 23 Sep 2022 | CNY | 34.01 | 34.01 | 32.12 | 32.25 | 32.25 | -1.54 (-4.56%) | 870,106 |
| 22 Sep 2022 | CNY | 34.4 | 34.87 | 33.75 | 33.79 | 33.79 | -0.39 (-1.14%) | 367,244 |
| 21 Sep 2022 | CNY | 34.99 | 34.99 | 33.9 | 34.18 | 34.18 | -1.15 (-3.26%) | 476,220 |
| 20 Sep 2022 | CNY | 34.36 | 35.88 | 34.24 | 35.33 | 35.33 | +0.92 (+2.67%) | 586,028 |
| 19 Sep 2022 | CNY | 34.59 | 35.43 | 34.16 | 34.41 | 34.41 | -0.2 (-0.58%) | 462,768 |
| 16 Sep 2022 | CNY | 35.2 | 36.28 | 34.53 | 34.61 | 34.61 | -0.39 (-1.11%) | 786,458 |
| 15 Sep 2022 | CNY | 36.66 | 36.66 | 34.53 | 35 | 35 | -1.23 (-3.39%) | 969,525 |
| 14 Sep 2022 | CNY | 37.08 | 37.35 | 35.95 | 36.23 | 36.23 | -1.13 (-3.02%) | 876,360 |
| 13 Sep 2022 | CNY | 37.2 | 38.18 | 36.91 | 37.36 | 37.36 | +0.36 (+0.97%) | 778,570 |
| 9 Sep 2022 | CNY | 37.7 | 38 | 36.41 | 37 | 37 | -0.56 (-1.49%) | 747,107 |
| 8 Sep 2022 | CNY | 38.17 | 38.66 | 37.38 | 37.56 | 37.56 | -0.67 (-1.75%) | 758,770 |
| 7 Sep 2022 | CNY | 36.11 | 38.5 | 35.9 | 38.23 | 38.23 | +2.12 (+5.87%) | 1,591,931 |
| 6 Sep 2022 | CNY | 35.99 | 36.66 | 35.05 | 36.11 | 36.11 | +0.13 (+0.36%) | 735,290 |
| 5 Sep 2022 | CNY | 36.3 | 36.7 | 35.3 | 35.98 | 35.98 | +0.09 (+0.25%) | 807,468 |
| 2 Sep 2022 | CNY | 35.46 | 36.27 | 35 | 35.89 | 35.89 | +0.39 (+1.10%) | 635,330 |
| 1 Sep 2022 | CNY | 35.15 | 36.65 | 34.78 | 35.5 | 35.5 | +0.42 (+1.20%) | 1,469,348 |
| 31 Aug 2022 | CNY | 37.5 | 37.5 | 34.98 | 35.08 | 35.08 | -2.26 (-6.05%) | 1,437,462 |
| 30 Aug 2022 | CNY | 37.95 | 38.28 | 36.67 | 37.34 | 37.34 | -0.61 (-1.61%) | 1,558,056 |
| 29 Aug 2022 | CNY | 33.96 | 38.76 | 33.13 | 37.95 | 37.95 | +4.02 (+11.85%) | 3,427,196 |
| 26 Aug 2022 | CNY | 34.95 | 35.1 | 33.6 | 33.93 | 33.93 | -0.61 (-1.77%) | 1,142,757 |
| 25 Aug 2022 | CNY | 35.03 | 35.79 | 34.32 | 34.54 | 34.54 | -0.91 (-2.57%) | 803,758 |
| 24 Aug 2022 | CNY | 36.24 | 36.61 | 34.8 | 35.45 | 35.45 | -0.79 (-2.18%) | 1,376,880 |
