| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2022 | CNY | 21.8 | 22.4 | 21.8 | 22.4 | 22.4 | +0.8 (+3.70%) | 0 |
| 3 Oct 2022 | CNY | 21.4 | 21.6 | 21 | 21.6 | 21.6 | -3.2 (-12.90%) | 0 |
| 30 Sep 2022 | CNY | 25.93 | 25.95 | 24.8 | 24.8 | 24.8 | -0.88 (-3.43%) | 1,990,304 |
| 29 Sep 2022 | CNY | 26.23 | 26.66 | 25.65 | 25.68 | 25.68 | -0.14 (-0.54%) | 2,315,881 |
| 28 Sep 2022 | CNY | 27.4 | 27.4 | 25.82 | 25.82 | 25.82 | -1.59 (-5.80%) | 2,679,022 |
| 27 Sep 2022 | CNY | 27 | 27.46 | 26.86 | 27.41 | 27.41 | +0.59 (+2.20%) | 2,008,329 |
| 26 Sep 2022 | CNY | 27.42 | 27.74 | 26.7 | 26.82 | 26.82 | -0.86 (-3.11%) | 2,406,383 |
| 23 Sep 2022 | CNY | 29.01 | 29.41 | 27.68 | 27.68 | 27.68 | -1.31 (-4.52%) | 2,592,819 |
| 22 Sep 2022 | CNY | 28.98 | 29.47 | 28.71 | 28.99 | 28.99 | -0.2 (-0.69%) | 1,971,251 |
| 21 Sep 2022 | CNY | 29 | 29.42 | 28.44 | 29.19 | 29.19 | +0.04 (+0.14%) | 2,067,269 |
| 20 Sep 2022 | CNY | 28.54 | 29.2 | 28.41 | 29.15 | 29.15 | +0.71 (+2.50%) | 2,389,713 |
| 19 Sep 2022 | CNY | 28.8 | 29.08 | 28.26 | 28.44 | 28.44 | +0.01 (+0.04%) | 2,096,979 |
| 16 Sep 2022 | CNY | 29.3 | 29.54 | 28.31 | 28.43 | 28.43 | -0.78 (-2.67%) | 2,459,793 |
| 15 Sep 2022 | CNY | 30.39 | 30.55 | 29.08 | 29.21 | 29.21 | -1.18 (-3.88%) | 3,191,187 |
| 14 Sep 2022 | CNY | 29.88 | 30.62 | 29.61 | 30.39 | 30.39 | -0.16 (-0.52%) | 2,180,946 |
| 13 Sep 2022 | CNY | 30.4 | 30.75 | 30.26 | 30.55 | 30.55 | +5.95 (+24.19%) | 2,046,395 |
| 12 Sep 2022 | CNY | 24.2 | 24.6 | 24.2 | 24.6 | 24.6 | -5.79 (-19.05%) | 0 |
| 9 Sep 2022 | CNY | 31.41 | 31.52 | 30.12 | 30.39 | 30.39 | -0.95 (-3.03%) | 3,367,490 |
| 8 Sep 2022 | CNY | 32.77 | 32.97 | 31.34 | 31.34 | 31.34 | -1.38 (-4.22%) | 3,628,008 |
| 7 Sep 2022 | CNY | 32.64 | 33.48 | 32.6 | 32.72 | 32.72 | -0.01 (-0.03%) | 3,720,618 |
| 6 Sep 2022 | CNY | 32.53 | 32.9 | 32.2 | 32.73 | 32.73 | -0.42 (-1.27%) | 4,146,660 |
| 5 Sep 2022 | CNY | 31.45 | 33.77 | 31.32 | 33.15 | 33.15 | +1.49 (+4.71%) | 5,792,292 |
| 2 Sep 2022 | CNY | 31.38 | 31.95 | 31.18 | 31.66 | 31.66 | +0.29 (+0.92%) | 3,006,769 |
| 1 Sep 2022 | CNY | 31.42 | 31.9 | 31.12 | 31.37 | 31.37 | +0.02 (+0.06%) | 2,812,911 |
| 31 Aug 2022 | CNY | 32.02 | 32.42 | 31.13 | 31.35 | 31.35 | -1.33 (-4.07%) | 3,446,526 |
| 30 Aug 2022 | CNY | 32.17 | 32.72 | 31 | 32.68 | 32.68 | +0.49 (+1.52%) | 4,301,739 |
| 29 Aug 2022 | CNY | 31.74 | 32.38 | 31 | 32.19 | 32.19 | -0.23 (-0.71%) | 2,858,165 |
| 26 Aug 2022 | CNY | 33.28 | 33.47 | 32.31 | 32.42 | 32.42 | -0.2 (-0.61%) | 3,659,657 |
| 25 Aug 2022 | CNY | 33.37 | 33.76 | 31.8 | 32.62 | 32.62 | -0.82 (-2.45%) | 5,109,350 |
| 24 Aug 2022 | CNY | 34.78 | 35.08 | 33 | 33.44 | 33.44 | -1.21 (-3.49%) | 5,059,986 |
