| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2022 | CNY | 26.3 | 26.58 | 26.05 | 26.12 | 26.12 | -0.16 (-0.61%) | 1,698,834 |
| 29 Sep 2022 | CNY | 26.88 | 27.06 | 26.17 | 26.28 | 26.28 | -0.35 (-1.31%) | 1,775,747 |
| 28 Sep 2022 | CNY | 27.47 | 27.69 | 26.6 | 26.63 | 26.63 | -0.97 (-3.51%) | 1,659,745 |
| 27 Sep 2022 | CNY | 27.01 | 27.6 | 27.01 | 27.6 | 27.6 | +0.68 (+2.53%) | 1,715,981 |
| 26 Sep 2022 | CNY | 27.5 | 27.73 | 26.89 | 26.92 | 26.92 | -0.88 (-3.17%) | 1,890,901 |
| 23 Sep 2022 | CNY | 28.45 | 28.62 | 27.75 | 27.8 | 27.8 | -0.89 (-3.10%) | 1,879,151 |
| 22 Sep 2022 | CNY | 28.16 | 29.11 | 28.15 | 28.69 | 28.69 | +0.14 (+0.49%) | 2,139,396 |
| 21 Sep 2022 | CNY | 27.92 | 28.63 | 27.39 | 28.55 | 28.55 | +0.5 (+1.78%) | 2,444,448 |
| 20 Sep 2022 | CNY | 28.19 | 28.37 | 27.91 | 28.05 | 28.05 | +0.2 (+0.72%) | 1,334,157 |
| 19 Sep 2022 | CNY | 28.48 | 28.68 | 27.8 | 27.85 | 27.85 | -0.76 (-2.66%) | 2,120,108 |
| 16 Sep 2022 | CNY | 28.76 | 29.26 | 28.57 | 28.61 | 28.61 | -0.45 (-1.55%) | 2,580,858 |
| 15 Sep 2022 | CNY | 30.43 | 30.58 | 28.8 | 29.06 | 29.06 | -1.72 (-5.59%) | 5,799,893 |
| 14 Sep 2022 | CNY | 30.69 | 30.98 | 30.53 | 30.78 | 30.78 | -0.51 (-1.63%) | 1,533,663 |
| 13 Sep 2022 | CNY | 31.47 | 31.75 | 31.24 | 31.29 | 31.29 | -0.15 (-0.48%) | 1,008,169 |
| 9 Sep 2022 | CNY | 31.61 | 31.72 | 31.36 | 31.44 | 31.44 | +0.15 (+0.48%) | 916,990 |
| 8 Sep 2022 | CNY | 32 | 32.11 | 31.26 | 31.29 | 31.29 | -0.78 (-2.43%) | 1,695,659 |
| 7 Sep 2022 | CNY | 31.79 | 32.08 | 31.68 | 32.07 | 32.07 | +0.16 (+0.50%) | 1,919,359 |
| 6 Sep 2022 | CNY | 31.94 | 31.94 | 31.51 | 31.91 | 31.91 | -0.06 (-0.19%) | 1,442,867 |
| 5 Sep 2022 | CNY | 31.9 | 32.16 | 31.75 | 31.97 | 31.97 | -0.05 (-0.16%) | 1,092,035 |
| 2 Sep 2022 | CNY | 31.53 | 32.04 | 31.44 | 32.02 | 32.02 | +0.46 (+1.46%) | 1,653,626 |
| 1 Sep 2022 | CNY | 31.23 | 31.97 | 31.23 | 31.56 | 31.56 | +0.41 (+1.32%) | 1,763,704 |
| 31 Aug 2022 | CNY | 31.59 | 31.97 | 31.05 | 31.15 | 31.15 | -0.65 (-2.04%) | 1,942,749 |
| 30 Aug 2022 | CNY | 31.2 | 31.86 | 31.2 | 31.8 | 31.8 | +0.45 (+1.44%) | 1,581,464 |
| 29 Aug 2022 | CNY | 31.24 | 31.43 | 30.8 | 31.35 | 31.35 | -0.1 (-0.32%) | 1,290,759 |
| 26 Aug 2022 | CNY | 31.84 | 31.95 | 31.35 | 31.45 | 31.45 | -0.11 (-0.35%) | 1,792,164 |
| 25 Aug 2022 | CNY | 31.7 | 31.95 | 31.32 | 31.56 | 31.56 | +0.24 (+0.77%) | 2,083,551 |
| 24 Aug 2022 | CNY | 32.62 | 32.8 | 31.2 | 31.32 | 31.32 | -1.28 (-3.93%) | 3,394,580 |
| 23 Aug 2022 | CNY | 32.53 | 32.96 | 32.53 | 32.6 | 32.6 | -0.16 (-0.49%) | 1,924,374 |
| 22 Aug 2022 | CNY | 32.7 | 32.99 | 32.21 | 32.76 | 32.76 | -0.02 (-0.06%) | 1,658,011 |
| 19 Aug 2022 | CNY | 33.36 | 33.75 | 32.75 | 32.78 | 32.78 | -0.66 (-1.97%) | 3,335,236 |
