| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2022 | CNY | 33.56 | 34.39 | 32.74 | 33.96 | 33.96 | +0.06 (+0.18%) | 1,323,790 |
| 28 Sep 2022 | CNY | 36.2 | 36.2 | 33.03 | 33.9 | 33.9 | -2.28 (-6.30%) | 2,094,379 |
| 27 Sep 2022 | CNY | 35.99 | 36.42 | 35.08 | 36.18 | 36.18 | -0.27 (-0.74%) | 2,251,016 |
| 26 Sep 2022 | CNY | 34.92 | 36.49 | 34.3 | 36.45 | 36.45 | +1.05 (+2.97%) | 3,183,977 |
| 23 Sep 2022 | CNY | 34.1 | 35.86 | 33.84 | 35.4 | 35.4 | +0.96 (+2.79%) | 3,123,313 |
| 22 Sep 2022 | CNY | 32.8 | 35.34 | 32.54 | 34.44 | 34.44 | +1.61 (+4.90%) | 2,696,451 |
| 21 Sep 2022 | CNY | 33.68 | 33.8 | 32.13 | 32.83 | 32.83 | -0.75 (-2.23%) | 1,614,336 |
| 20 Sep 2022 | CNY | 31.83 | 33.99 | 31.62 | 33.58 | 33.58 | +2.08 (+6.60%) | 2,347,158 |
| 19 Sep 2022 | CNY | 34.57 | 34.76 | 31.5 | 31.5 | 31.5 | -3.39 (-9.72%) | 2,221,575 |
| 16 Sep 2022 | CNY | 33.95 | 35.57 | 33.08 | 34.89 | 34.89 | +0.43 (+1.25%) | 2,399,297 |
| 15 Sep 2022 | CNY | 36.21 | 36.45 | 33.71 | 34.46 | 34.46 | -2.26 (-6.15%) | 2,945,143 |
| 14 Sep 2022 | CNY | 37.33 | 37.87 | 35.82 | 36.72 | 36.72 | -1.61 (-4.20%) | 3,606,726 |
| 13 Sep 2022 | CNY | 35 | 40 | 34.39 | 38.33 | 38.33 | +3.07 (+8.71%) | 5,001,118 |
| 9 Sep 2022 | CNY | 33 | 36.18 | 32.88 | 35.26 | 35.26 | +2.25 (+6.82%) | 4,310,806 |
| 8 Sep 2022 | CNY | 32.99 | 33.44 | 32.3 | 33.01 | 33.01 | -0.27 (-0.81%) | 1,647,545 |
| 7 Sep 2022 | CNY | 31.6 | 33.68 | 30.9 | 33.28 | 33.28 | +1.77 (+5.62%) | 2,607,716 |
| 6 Sep 2022 | CNY | 31.79 | 31.99 | 30.67 | 31.51 | 31.51 | -0.69 (-2.14%) | 1,200,796 |
| 5 Sep 2022 | CNY | 31.85 | 32.6 | 31.35 | 32.2 | 32.2 | +0.69 (+2.19%) | 1,560,432 |
| 2 Sep 2022 | CNY | 30.65 | 31.96 | 29.85 | 31.51 | 31.51 | +0.86 (+2.81%) | 1,227,964 |
| 1 Sep 2022 | CNY | 30.46 | 31.27 | 29.72 | 30.65 | 30.65 | +0.18 (+0.59%) | 1,217,612 |
| 31 Aug 2022 | CNY | 32 | 32.38 | 30.35 | 30.47 | 30.47 | -1.33 (-4.18%) | 1,222,933 |
| 30 Aug 2022 | CNY | 30.97 | 33 | 30.68 | 31.8 | 31.8 | +1.22 (+3.99%) | 2,056,205 |
| 29 Aug 2022 | CNY | 29.53 | 31.36 | 29.02 | 30.58 | 30.58 | +0.84 (+2.82%) | 990,110 |
| 26 Aug 2022 | CNY | 30.95 | 31.55 | 29.65 | 29.74 | 29.74 | -1.38 (-4.43%) | 1,454,891 |
| 25 Aug 2022 | CNY | 33.77 | 33.77 | 31 | 31.12 | 31.12 | -2.83 (-8.34%) | 2,267,943 |
| 24 Aug 2022 | CNY | 32.28 | 34.19 | 31.71 | 33.95 | 33.95 | +1.99 (+6.23%) | 3,202,655 |
| 23 Aug 2022 | CNY | 32.41 | 32.68 | 31.6 | 31.96 | 31.96 | -0.59 (-1.81%) | 1,120,570 |
| 22 Aug 2022 | CNY | 32.9 | 32.99 | 31.23 | 32.55 | 32.55 | -0.22 (-0.67%) | 1,434,430 |
| 19 Aug 2022 | CNY | 34.16 | 34.16 | 32.32 | 32.77 | 32.77 | -1.43 (-4.18%) | 2,475,032 |
| 18 Aug 2022 | CNY | 32.31 | 34.85 | 31.54 | 34.2 | 34.2 | +1.77 (+5.46%) | 4,467,618 |
