| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 23.95 | 24.19 | 23.61 | 23.98 | 23.98 | +0.04 (+0.17%) | 264,520 |
| 10 Oct 2022 | CNY | 24.54 | 24.64 | 23.57 | 23.94 | 23.94 | -0.22 (-0.91%) | 407,670 |
| 30 Sep 2022 | CNY | 25.29 | 25.29 | 24.15 | 24.16 | 24.16 | -1.04 (-4.13%) | 384,140 |
| 29 Sep 2022 | CNY | 26.02 | 26.29 | 25 | 25.2 | 25.2 | -0.62 (-2.40%) | 455,020 |
| 28 Sep 2022 | CNY | 26.62 | 26.86 | 25.7 | 25.82 | 25.82 | -0.85 (-3.19%) | 480,300 |
| 27 Sep 2022 | CNY | 25.6 | 26.96 | 25.6 | 26.67 | 26.67 | +1.06 (+4.14%) | 702,960 |
| 26 Sep 2022 | CNY | 26.55 | 26.56 | 25.5 | 25.61 | 25.61 | -1.39 (-5.15%) | 971,276 |
| 23 Sep 2022 | CNY | 28.9 | 28.9 | 26.99 | 27 | 27 | -2.16 (-7.41%) | 1,182,619 |
| 22 Sep 2022 | CNY | 28.9 | 29.3 | 28.61 | 29.16 | 29.16 | +0.08 (+0.28%) | 540,360 |
| 21 Sep 2022 | CNY | 28.8 | 29.7 | 28.44 | 29.08 | 29.08 | +0.37 (+1.29%) | 950,960 |
| 20 Sep 2022 | CNY | 27.8 | 28.84 | 27.8 | 28.71 | 28.71 | +0.87 (+3.13%) | 788,980 |
| 19 Sep 2022 | CNY | 28.59 | 28.88 | 27.3 | 27.84 | 27.84 | -0.14 (-0.50%) | 1,172,874 |
| 16 Sep 2022 | CNY | 28.59 | 29.14 | 27.98 | 27.98 | 27.98 | -0.62 (-2.17%) | 801,440 |
| 15 Sep 2022 | CNY | 29.3 | 29.38 | 27.88 | 28.6 | 28.6 | -0.81 (-2.75%) | 1,189,420 |
| 14 Sep 2022 | CNY | 28.2 | 29.52 | 28.15 | 29.41 | 29.41 | +0.59 (+2.05%) | 917,690 |
| 13 Sep 2022 | CNY | 28.07 | 29.1 | 27.9 | 28.82 | 28.82 | +0.75 (+2.67%) | 630,326 |
| 9 Sep 2022 | CNY | 27.83 | 28.1 | 27.23 | 28.07 | 28.07 | +0.23 (+0.83%) | 505,985 |
| 8 Sep 2022 | CNY | 28.52 | 28.68 | 27.81 | 27.84 | 27.84 | -0.66 (-2.32%) | 388,608 |
| 7 Sep 2022 | CNY | 27.6 | 28.6 | 27.5 | 28.5 | 28.5 | +0.63 (+2.26%) | 686,880 |
| 6 Sep 2022 | CNY | 27.76 | 27.95 | 27.33 | 27.87 | 27.87 | +0.09 (+0.32%) | 352,340 |
| 5 Sep 2022 | CNY | 27.75 | 28.16 | 27.36 | 27.78 | 27.78 | +0.01 (+0.04%) | 421,440 |
| 2 Sep 2022 | CNY | 27.02 | 28.12 | 26.94 | 27.77 | 27.77 | +0.76 (+2.81%) | 520,020 |
| 1 Sep 2022 | CNY | 27.1 | 27.47 | 26.89 | 27.01 | 27.01 | -0.1 (-0.37%) | 579,000 |
| 31 Aug 2022 | CNY | 28.87 | 29.13 | 27.02 | 27.11 | 27.11 | -1.69 (-5.87%) | 1,076,160 |
| 30 Aug 2022 | CNY | 29.19 | 29.88 | 28.68 | 28.8 | 28.8 | -0.33 (-1.13%) | 979,313 |
| 29 Aug 2022 | CNY | 28.7 | 29.33 | 27.71 | 29.13 | 29.13 | +0.12 (+0.41%) | 610,374 |
| 26 Aug 2022 | CNY | 29.28 | 29.69 | 28.65 | 29.01 | 29.01 | -0.08 (-0.28%) | 590,324 |
| 25 Aug 2022 | CNY | 29.91 | 30.46 | 28.61 | 29.09 | 29.09 | -0.64 (-2.15%) | 956,460 |
| 24 Aug 2022 | CNY | 31.28 | 31.3 | 29.7 | 29.73 | 29.73 | -1.55 (-4.96%) | 1,422,033 |
| 23 Aug 2022 | CNY | 31.36 | 31.9 | 30.89 | 31.28 | 31.28 | +0.08 (+0.26%) | 936,521 |
