| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2022 | CNY | 29.28 | 29.47 | 28.17 | 28.17 | 28.17 | -1.49 (-5.02%) | 3,944,322 |
| 29 Sep 2022 | CNY | 29.27 | 29.66 | 28.95 | 29.66 | 29.66 | +0.45 (+1.54%) | 5,292,074 |
| 28 Sep 2022 | CNY | 29.75 | 30.25 | 29.21 | 29.21 | 29.21 | -0.58 (-1.95%) | 3,581,919 |
| 27 Sep 2022 | CNY | 29.2 | 29.85 | 29.13 | 29.79 | 29.79 | +0.65 (+2.23%) | 2,666,734 |
| 26 Sep 2022 | CNY | 29.67 | 30.17 | 29.12 | 29.14 | 29.14 | -0.72 (-2.41%) | 2,640,976 |
| 23 Sep 2022 | CNY | 30.39 | 30.66 | 29.45 | 29.86 | 29.86 | -0.44 (-1.45%) | 3,171,279 |
| 22 Sep 2022 | CNY | 30.8 | 31.15 | 30.24 | 30.3 | 30.3 | -0.67 (-2.16%) | 3,682,094 |
| 21 Sep 2022 | CNY | 31.17 | 31.6 | 30.72 | 30.97 | 30.97 | -0.25 (-0.80%) | 2,856,225 |
| 20 Sep 2022 | CNY | 31.18 | 31.88 | 31.01 | 31.22 | 31.22 | +0.25 (+0.81%) | 2,634,332 |
| 19 Sep 2022 | CNY | 32.39 | 32.8 | 30.6 | 30.97 | 30.97 | -1.73 (-5.29%) | 6,039,427 |
| 16 Sep 2022 | CNY | 33 | 34.24 | 32.6 | 32.7 | 32.7 | -0.45 (-1.36%) | 4,480,451 |
| 15 Sep 2022 | CNY | 34.74 | 34.74 | 32.7 | 33.15 | 33.15 | -1.33 (-3.86%) | 5,884,286 |
| 14 Sep 2022 | CNY | 33.71 | 35.15 | 33.66 | 34.48 | 34.48 | +0.15 (+0.44%) | 4,828,721 |
| 13 Sep 2022 | CNY | 34.35 | 35.08 | 34.06 | 34.33 | 34.33 | -0.01 (-0.03%) | 4,191,336 |
| 9 Sep 2022 | CNY | 34.66 | 35.08 | 33.95 | 34.34 | 34.34 | -0.36 (-1.04%) | 3,812,483 |
| 8 Sep 2022 | CNY | 34.77 | 34.98 | 34.18 | 34.7 | 34.7 | +0.05 (+0.14%) | 4,400,979 |
| 7 Sep 2022 | CNY | 35.28 | 35.6 | 34.44 | 34.65 | 34.65 | -0.55 (-1.56%) | 5,209,532 |
| 6 Sep 2022 | CNY | 32.35 | 35.79 | 31.93 | 35.2 | 35.2 | +2.89 (+8.94%) | 11,261,010 |
| 5 Sep 2022 | CNY | 32.51 | 32.93 | 31.8 | 32.31 | 32.31 | -0.55 (-1.67%) | 4,342,236 |
| 2 Sep 2022 | CNY | 32.44 | 33.25 | 32.2 | 32.86 | 32.86 | +0.76 (+2.37%) | 4,203,613 |
| 1 Sep 2022 | CNY | 32.79 | 33.59 | 32.09 | 32.1 | 32.1 | -0.58 (-1.77%) | 4,900,167 |
| 31 Aug 2022 | CNY | 34.61 | 34.61 | 32.5 | 32.68 | 32.68 | -2.2 (-6.31%) | 8,689,890 |
| 30 Aug 2022 | CNY | 35.25 | 35.74 | 34.26 | 34.88 | 34.88 | -0.72 (-2.02%) | 6,240,106 |
| 29 Aug 2022 | CNY | 33.59 | 36.28 | 33.47 | 35.6 | 35.6 | +1.71 (+5.05%) | 9,713,885 |
| 26 Aug 2022 | CNY | 35 | 35.35 | 33.78 | 33.89 | 33.89 | -1.27 (-3.61%) | 7,722,364 |
| 25 Aug 2022 | CNY | 34.35 | 35.37 | 33.5 | 35.16 | 35.16 | +1.14 (+3.35%) | 10,319,399 |
| 24 Aug 2022 | CNY | 35.8 | 35.9 | 33.9 | 34.02 | 34.02 | -1.68 (-4.71%) | 7,122,968 |
| 23 Aug 2022 | CNY | 34.96 | 35.91 | 34.87 | 35.7 | 35.7 | +0.54 (+1.54%) | 7,048,931 |
| 22 Aug 2022 | CNY | 32.91 | 35.38 | 32.88 | 35.16 | 35.16 | +2.28 (+6.93%) | 8,702,646 |
| 19 Aug 2022 | CNY | 34.56 | 34.61 | 32.79 | 32.88 | 32.88 | -1.72 (-4.97%) | 7,092,644 |
