| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 32.56 | 33.46 | 32.3 | 33 | 33 | +0.07 (+0.21%) | 4,263,736 |
| 12 Oct 2022 | CNY | 31.6 | 32.95 | 30.33 | 32.93 | 32.93 | +1.24 (+3.91%) | 5,291,167 |
| 11 Oct 2022 | CNY | 31.6 | 32.56 | 31.52 | 31.69 | 31.69 | +0.11 (+0.35%) | 3,536,352 |
| 10 Oct 2022 | CNY | 32.84 | 32.84 | 30.91 | 31.58 | 31.58 | -0.74 (-2.29%) | 4,881,791 |
| 30 Sep 2022 | CNY | 34.13 | 34.45 | 32.11 | 32.32 | 32.32 | -1.54 (-4.55%) | 5,336,584 |
| 29 Sep 2022 | CNY | 36 | 36.99 | 33.6 | 33.86 | 33.86 | -1.95 (-5.45%) | 5,120,898 |
| 28 Sep 2022 | CNY | 37.88 | 37.9 | 35.51 | 35.81 | 35.81 | -2.17 (-5.71%) | 4,765,798 |
| 27 Sep 2022 | CNY | 37.32 | 38.83 | 36.62 | 37.98 | 37.98 | +0.93 (+2.51%) | 5,143,114 |
| 26 Sep 2022 | CNY | 35 | 38.48 | 34.8 | 37.05 | 37.05 | +1.7 (+4.81%) | 7,859,789 |
| 23 Sep 2022 | CNY | 36.5 | 37.58 | 34.71 | 35.35 | 35.35 | -1.92 (-5.15%) | 7,479,874 |
| 22 Sep 2022 | CNY | 36.8 | 38.43 | 36.23 | 37.27 | 37.27 | +0.19 (+0.51%) | 5,354,562 |
| 21 Sep 2022 | CNY | 37.4 | 38.8 | 36.68 | 37.08 | 37.08 | -1.01 (-2.65%) | 5,713,642 |
| 20 Sep 2022 | CNY | 35.86 | 38.56 | 35.53 | 38.09 | 38.09 | +2.64 (+7.45%) | 7,690,096 |
| 19 Sep 2022 | CNY | 36.51 | 37.5 | 35 | 35.45 | 35.45 | -2.77 (-7.25%) | 7,203,663 |
| 16 Sep 2022 | CNY | 36.2 | 39.32 | 36.2 | 38.22 | 38.22 | +2.32 (+6.46%) | 10,807,190 |
| 15 Sep 2022 | CNY | 38 | 38.19 | 35.24 | 35.9 | 35.9 | -1.78 (-4.72%) | 6,965,138 |
| 14 Sep 2022 | CNY | 38.7 | 38.82 | 36.68 | 37.68 | 37.68 | -1.34 (-3.43%) | 5,761,529 |
| 13 Sep 2022 | CNY | 41 | 41 | 38.36 | 39.02 | 39.02 | -1.41 (-3.49%) | 6,972,844 |
| 9 Sep 2022 | CNY | 41.98 | 42.35 | 39.16 | 40.43 | 40.43 | -1.57 (-3.74%) | 8,907,984 |
| 8 Sep 2022 | CNY | 44.9 | 44.9 | 41.44 | 42 | 42 | -3.59 (-7.87%) | 12,810,327 |
| 7 Sep 2022 | CNY | 43.72 | 45.9 | 43.4 | 45.59 | 45.59 | +1.85 (+4.23%) | 14,495,985 |
| 6 Sep 2022 | CNY | 36.55 | 43.74 | 36.45 | 43.74 | 43.74 | +7.29 (+20%) | 17,852,780 |
| 5 Sep 2022 | CNY | 35.53 | 37.96 | 34.81 | 36.45 | 36.45 | +0.98 (+2.76%) | 11,888,830 |
| 2 Sep 2022 | CNY | 35.61 | 36.5 | 34.77 | 35.47 | 35.47 | +0.74 (+2.13%) | 6,943,432 |
| 1 Sep 2022 | CNY | 35.61 | 35.88 | 34.55 | 34.73 | 34.73 | -0.8 (-2.25%) | 4,557,603 |
| 31 Aug 2022 | CNY | 38.42 | 38.99 | 34.94 | 35.53 | 35.53 | -3.09 (-8.00%) | 8,918,084 |
| 30 Aug 2022 | CNY | 39.31 | 39.38 | 38 | 38.62 | 38.62 | -0.8 (-2.03%) | 5,549,424 |
| 29 Aug 2022 | CNY | 39.53 | 39.79 | 38.45 | 39.42 | 39.42 | -0.11 (-0.28%) | 7,062,795 |
| 26 Aug 2022 | CNY | 43.55 | 43.75 | 39.16 | 39.53 | 39.53 | -4.37 (-9.95%) | 9,460,053 |
| 25 Aug 2022 | CNY | 46.66 | 46.96 | 42.29 | 43.9 | 43.9 | -2.68 (-5.75%) | 8,299,989 |
