| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 25.34 | 26.55 | 25.34 | 26.22 | 26.22 | +0.79 (+3.11%) | 1,237,101 |
| 12 Oct 2022 | CNY | 24.45 | 25.49 | 24.19 | 25.43 | 25.43 | +0.86 (+3.50%) | 880,468 |
| 11 Oct 2022 | CNY | 24.35 | 24.7 | 24.13 | 24.57 | 24.57 | +0.23 (+0.94%) | 474,994 |
| 10 Oct 2022 | CNY | 25.05 | 25.25 | 24.25 | 24.34 | 24.34 | -0.59 (-2.37%) | 575,388 |
| 30 Sep 2022 | CNY | 25.85 | 25.97 | 24.88 | 24.93 | 24.93 | -0.84 (-3.26%) | 827,800 |
| 29 Sep 2022 | CNY | 26.31 | 26.46 | 25.62 | 25.77 | 25.77 | -0.31 (-1.19%) | 741,300 |
| 28 Sep 2022 | CNY | 26.86 | 27.07 | 26.02 | 26.08 | 26.08 | -0.94 (-3.48%) | 793,801 |
| 27 Sep 2022 | CNY | 26.64 | 27.02 | 26.54 | 27.02 | 27.02 | +0.65 (+2.46%) | 649,373 |
| 26 Sep 2022 | CNY | 27.09 | 27.21 | 26.32 | 26.37 | 26.37 | -0.82 (-3.02%) | 722,381 |
| 23 Sep 2022 | CNY | 27.92 | 28.35 | 27.06 | 27.19 | 27.19 | -0.81 (-2.89%) | 817,944 |
| 22 Sep 2022 | CNY | 27.95 | 28.46 | 27.67 | 28 | 28 | +0.03 (+0.11%) | 643,176 |
| 21 Sep 2022 | CNY | 27.88 | 28.15 | 27.17 | 27.97 | 27.97 | +0.05 (+0.18%) | 635,088 |
| 20 Sep 2022 | CNY | 27.61 | 28.06 | 27.5 | 27.92 | 27.92 | +0.47 (+1.71%) | 620,256 |
| 19 Sep 2022 | CNY | 28.43 | 28.49 | 27.27 | 27.45 | 27.45 | -0.98 (-3.45%) | 1,285,091 |
| 16 Sep 2022 | CNY | 29.26 | 29.48 | 28.42 | 28.43 | 28.43 | -1.02 (-3.46%) | 1,073,932 |
| 15 Sep 2022 | CNY | 29.38 | 29.67 | 29.02 | 29.45 | 29.45 | +0.01 (+0.03%) | 1,439,599 |
| 14 Sep 2022 | CNY | 28.35 | 29.49 | 28.33 | 29.44 | 29.44 | +0.39 (+1.34%) | 1,193,689 |
| 13 Sep 2022 | CNY | 28.92 | 29.21 | 28.88 | 29.05 | 29.05 | +0.16 (+0.55%) | 655,794 |
| 9 Sep 2022 | CNY | 28.8 | 28.9 | 28.5 | 28.89 | 28.89 | +0.09 (+0.31%) | 715,987 |
| 8 Sep 2022 | CNY | 29.35 | 29.39 | 28.7 | 28.8 | 28.8 | -0.56 (-1.91%) | 1,225,891 |
| 7 Sep 2022 | CNY | 29.88 | 29.88 | 29.26 | 29.36 | 29.36 | -0.49 (-1.64%) | 1,286,193 |
| 6 Sep 2022 | CNY | 29.6 | 29.85 | 29.37 | 29.85 | 29.85 | +0.39 (+1.32%) | 1,190,141 |
| 5 Sep 2022 | CNY | 29.5 | 29.74 | 29.08 | 29.46 | 29.46 | -0.13 (-0.44%) | 809,085 |
| 2 Sep 2022 | CNY | 29.1 | 29.71 | 29.08 | 29.59 | 29.59 | +0.53 (+1.82%) | 872,237 |
| 1 Sep 2022 | CNY | 29.26 | 29.5 | 28.96 | 29.06 | 29.06 | -0.19 (-0.65%) | 813,844 |
| 31 Aug 2022 | CNY | 30 | 30.19 | 29.08 | 29.25 | 29.25 | -0.73 (-2.43%) | 1,146,944 |
| 30 Aug 2022 | CNY | 29.88 | 30.2 | 29.56 | 29.98 | 29.98 | +0.1 (+0.33%) | 872,817 |
| 29 Aug 2022 | CNY | 29.3 | 29.91 | 29.18 | 29.88 | 29.88 | +0.19 (+0.64%) | 775,858 |
| 26 Aug 2022 | CNY | 30.46 | 30.66 | 29.61 | 29.69 | 29.69 | -0.74 (-2.43%) | 1,298,169 |
| 25 Aug 2022 | CNY | 30.82 | 31.09 | 30.04 | 30.43 | 30.43 | -0.25 (-0.81%) | 1,343,860 |
