| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 29.2 | 29.73 | 28.74 | 29.55 | 29.55 | +0.81 (+2.82%) | 717,400 |
| 10 Oct 2022 | CNY | 30.02 | 30.28 | 28.58 | 28.74 | 28.74 | -0.84 (-2.84%) | 714,736 |
| 30 Sep 2022 | CNY | 31.36 | 31.4 | 29.51 | 29.58 | 29.58 | -1.75 (-5.59%) | 1,336,210 |
| 29 Sep 2022 | CNY | 31.85 | 32.05 | 31.31 | 31.33 | 31.33 | -0.41 (-1.29%) | 1,090,312 |
| 28 Sep 2022 | CNY | 32 | 32.2 | 31.3 | 31.74 | 31.74 | +0.21 (+0.67%) | 1,586,372 |
| 27 Sep 2022 | CNY | 31.04 | 31.56 | 30.9 | 31.53 | 31.53 | +0.78 (+2.54%) | 942,800 |
| 26 Sep 2022 | CNY | 30.52 | 31.25 | 30.3 | 30.75 | 30.75 | -0.03 (-0.10%) | 713,986 |
| 23 Sep 2022 | CNY | 31.89 | 32.16 | 30.54 | 30.78 | 30.78 | -1.11 (-3.48%) | 876,073 |
| 22 Sep 2022 | CNY | 32.32 | 32.64 | 31.89 | 31.89 | 31.89 | -0.57 (-1.76%) | 788,700 |
| 21 Sep 2022 | CNY | 32.25 | 32.57 | 31.82 | 32.46 | 32.46 | +0.04 (+0.12%) | 771,522 |
| 20 Sep 2022 | CNY | 31.19 | 32.49 | 31.19 | 32.42 | 32.42 | +1.24 (+3.98%) | 1,206,622 |
| 19 Sep 2022 | CNY | 31.41 | 31.71 | 30.58 | 31.18 | 31.18 | -0.23 (-0.73%) | 883,600 |
| 16 Sep 2022 | CNY | 32.48 | 32.71 | 31.39 | 31.41 | 31.41 | -1.1 (-3.38%) | 921,105 |
| 15 Sep 2022 | CNY | 34.28 | 34.48 | 31.95 | 32.51 | 32.51 | -1.64 (-4.80%) | 1,696,800 |
| 14 Sep 2022 | CNY | 33.68 | 34.25 | 33.31 | 34.15 | 34.15 | -0.25 (-0.73%) | 1,210,786 |
| 13 Sep 2022 | CNY | 33.78 | 34.49 | 33.46 | 34.4 | 34.4 | +0.95 (+2.84%) | 1,102,700 |
| 9 Sep 2022 | CNY | 33.86 | 34.1 | 33.01 | 33.45 | 33.45 | -0.27 (-0.80%) | 864,400 |
| 8 Sep 2022 | CNY | 34.92 | 35.53 | 33.69 | 33.72 | 33.72 | -1.25 (-3.57%) | 1,489,363 |
| 7 Sep 2022 | CNY | 33.99 | 35.14 | 33.94 | 34.97 | 34.97 | +0.66 (+1.92%) | 1,526,906 |
| 6 Sep 2022 | CNY | 33.8 | 34.38 | 33.1 | 34.31 | 34.31 | +0.49 (+1.45%) | 1,433,003 |
| 5 Sep 2022 | CNY | 34.38 | 34.78 | 33.48 | 33.82 | 33.82 | -0.69 (-2.00%) | 1,565,200 |
| 2 Sep 2022 | CNY | 34.15 | 34.61 | 32.96 | 34.51 | 34.51 | +0.45 (+1.32%) | 1,644,939 |
| 1 Sep 2022 | CNY | 36.14 | 36.5 | 34.02 | 34.06 | 34.06 | -0.02 (-0.06%) | 2,077,686 |
| 31 Aug 2022 | CNY | 35.86 | 36.14 | 33.76 | 34.08 | 34.08 | -1.77 (-4.94%) | 2,762,367 |
| 30 Aug 2022 | CNY | 36.35 | 37.3 | 35.39 | 35.85 | 35.85 | -0.75 (-2.05%) | 2,376,954 |
| 29 Aug 2022 | CNY | 38.58 | 38.58 | 36.51 | 36.6 | 36.6 | -3.92 (-9.67%) | 3,939,958 |
| 26 Aug 2022 | CNY | 42.99 | 44.42 | 40.35 | 40.52 | 40.52 | -2.87 (-6.61%) | 4,828,978 |
| 25 Aug 2022 | CNY | 41.4 | 45.47 | 40.28 | 43.39 | 43.39 | +1.99 (+4.81%) | 7,041,980 |
| 24 Aug 2022 | CNY | 40.87 | 42.7 | 39.55 | 41.4 | 41.4 | +0.78 (+1.92%) | 4,371,242 |
| 23 Aug 2022 | CNY | 41 | 41.87 | 40.5 | 40.62 | 40.62 | -0.51 (-1.24%) | 2,574,403 |
