| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 22.65 | 23.07 | 22.3 | 22.94 | 22.94 | +0.29 (+1.28%) | 511,240 |
| 10 Oct 2022 | CNY | 23.45 | 23.65 | 22.61 | 22.65 | 22.65 | -0.78 (-3.33%) | 586,390 |
| 30 Sep 2022 | CNY | 23.9 | 24.1 | 23.43 | 23.43 | 23.43 | -0.42 (-1.76%) | 441,812 |
| 29 Sep 2022 | CNY | 24.04 | 24.66 | 23.84 | 23.85 | 23.85 | -0.11 (-0.46%) | 592,500 |
| 28 Sep 2022 | CNY | 24.54 | 24.58 | 23.96 | 23.96 | 23.96 | -0.57 (-2.32%) | 635,550 |
| 27 Sep 2022 | CNY | 23.54 | 24.62 | 23.54 | 24.53 | 24.53 | +0.99 (+4.21%) | 1,106,907 |
| 26 Sep 2022 | CNY | 24.01 | 24.18 | 23.54 | 23.54 | 23.54 | -0.71 (-2.93%) | 646,280 |
| 23 Sep 2022 | CNY | 25.05 | 25.4 | 24.21 | 24.25 | 24.25 | -0.8 (-3.19%) | 825,327 |
| 22 Sep 2022 | CNY | 24.84 | 25.55 | 24.84 | 25.05 | 25.05 | -0.25 (-0.99%) | 516,434 |
| 21 Sep 2022 | CNY | 24.85 | 25.36 | 24.54 | 25.3 | 25.3 | +0.43 (+1.73%) | 715,515 |
| 20 Sep 2022 | CNY | 24.98 | 25.17 | 24.63 | 24.87 | 24.87 | +0.31 (+1.26%) | 573,730 |
| 19 Sep 2022 | CNY | 25.29 | 25.29 | 24.43 | 24.56 | 24.56 | -0.61 (-2.42%) | 680,700 |
| 16 Sep 2022 | CNY | 26 | 26.15 | 25.17 | 25.17 | 25.17 | -0.83 (-3.19%) | 733,940 |
| 15 Sep 2022 | CNY | 26.87 | 26.99 | 25.65 | 26 | 26 | -0.84 (-3.13%) | 1,258,874 |
| 14 Sep 2022 | CNY | 26.85 | 26.94 | 26.61 | 26.84 | 26.84 | -0.3 (-1.11%) | 566,924 |
| 13 Sep 2022 | CNY | 27.08 | 27.28 | 27.01 | 27.14 | 27.14 | +0.08 (+0.30%) | 490,361 |
| 9 Sep 2022 | CNY | 26.8 | 27.16 | 26.6 | 27.06 | 27.06 | +0.26 (+0.97%) | 593,053 |
| 8 Sep 2022 | CNY | 27.25 | 27.43 | 26.79 | 26.8 | 26.8 | -0.44 (-1.62%) | 818,320 |
| 7 Sep 2022 | CNY | 27.36 | 27.65 | 27.11 | 27.24 | 27.24 | +0.18 (+0.67%) | 1,172,733 |
| 6 Sep 2022 | CNY | 26.74 | 27.06 | 26.74 | 27.06 | 27.06 | +0.26 (+0.97%) | 798,764 |
| 5 Sep 2022 | CNY | 27.01 | 27.06 | 26.59 | 26.8 | 26.8 | -0.1 (-0.37%) | 544,610 |
| 2 Sep 2022 | CNY | 26.71 | 27 | 26.71 | 26.9 | 26.9 | +0.14 (+0.52%) | 569,491 |
| 1 Sep 2022 | CNY | 26.77 | 27.11 | 26.57 | 26.76 | 26.76 | -0.13 (-0.48%) | 699,540 |
| 31 Aug 2022 | CNY | 27.75 | 27.87 | 26.73 | 26.89 | 26.89 | -0.9 (-3.24%) | 1,252,803 |
| 30 Aug 2022 | CNY | 27.82 | 27.97 | 27.52 | 27.79 | 27.79 | +0.04 (+0.14%) | 932,440 |
| 29 Aug 2022 | CNY | 27.54 | 27.91 | 27.13 | 27.75 | 27.75 | +0.14 (+0.51%) | 672,036 |
| 26 Aug 2022 | CNY | 27.53 | 28.1 | 27.51 | 27.61 | 27.61 | +0.18 (+0.66%) | 1,177,556 |
| 25 Aug 2022 | CNY | 27.81 | 27.89 | 27.05 | 27.43 | 27.43 | -0.36 (-1.30%) | 1,158,839 |
| 24 Aug 2022 | CNY | 28.7 | 28.89 | 27.6 | 27.79 | 27.79 | -0.92 (-3.20%) | 1,807,529 |
| 23 Aug 2022 | CNY | 29.32 | 29.32 | 28.54 | 28.71 | 28.71 | -0.66 (-2.25%) | 2,085,675 |
