| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 25.51 | 26.44 | 25.31 | 26.43 | 26.43 | +0.95 (+3.73%) | 3,345,873 |
| 11 Oct 2022 | CNY | 25.46 | 25.77 | 25.2 | 25.48 | 25.48 | +0.06 (+0.24%) | 1,899,385 |
| 10 Oct 2022 | CNY | 26.27 | 26.48 | 25.19 | 25.42 | 25.42 | +1.62 (+6.81%) | 2,474,979 |
| 7 Oct 2022 | CNY | 24 | 24.2 | 23.8 | 23.8 | 23.8 | -0.6 (-2.46%) | 0 |
| 6 Oct 2022 | CNY | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | 0.0 (0.0%) | 0 |
| 5 Oct 2022 | CNY | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | +0.2 (+0.83%) | 0 |
| 4 Oct 2022 | CNY | 24.2 | 24.2 | 24.2 | 24.2 | 24.2 | +0.6 (+2.54%) | 0 |
| 3 Oct 2022 | CNY | 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | -2.45 (-9.40%) | 0 |
| 30 Sep 2022 | CNY | 27.39 | 27.72 | 26.05 | 26.05 | 26.05 | -1.62 (-5.85%) | 3,733,717 |
| 29 Sep 2022 | CNY | 28.44 | 28.87 | 27.6 | 27.67 | 27.67 | -0.23 (-0.82%) | 3,062,588 |
| 28 Sep 2022 | CNY | 29.33 | 29.33 | 27.8 | 27.9 | 27.9 | -1.44 (-4.91%) | 3,597,210 |
| 27 Sep 2022 | CNY | 28.62 | 29.82 | 28.62 | 29.34 | 29.34 | +0.99 (+3.49%) | 3,938,075 |
| 26 Sep 2022 | CNY | 30.42 | 30.42 | 28.35 | 28.35 | 28.35 | -2.15 (-7.05%) | 4,486,454 |
| 23 Sep 2022 | CNY | 32 | 32.24 | 30.5 | 30.5 | 30.5 | -1.69 (-5.25%) | 4,228,403 |
| 22 Sep 2022 | CNY | 31 | 32.27 | 30.77 | 32.19 | 32.19 | +1.05 (+3.37%) | 4,658,777 |
| 21 Sep 2022 | CNY | 30.99 | 31.43 | 30.29 | 31.14 | 31.14 | -0.15 (-0.48%) | 2,894,992 |
| 20 Sep 2022 | CNY | 31.31 | 31.62 | 30.75 | 31.29 | 31.29 | +0.28 (+0.90%) | 3,464,957 |
| 19 Sep 2022 | CNY | 32.52 | 32.98 | 31 | 31.01 | 31.01 | -1.85 (-5.63%) | 4,736,168 |
| 16 Sep 2022 | CNY | 33.87 | 34.37 | 32.8 | 32.86 | 32.86 | -1.01 (-2.98%) | 3,972,375 |
| 15 Sep 2022 | CNY | 35.58 | 35.85 | 33.13 | 33.87 | 33.87 | -1.73 (-4.86%) | 5,924,025 |
| 14 Sep 2022 | CNY | 33.96 | 35.63 | 33.81 | 35.6 | 35.6 | +0.78 (+2.24%) | 5,662,961 |
| 13 Sep 2022 | CNY | 34.75 | 35.56 | 34.5 | 34.82 | 34.82 | +9.82 (+39.28%) | 4,320,530 |
| 12 Sep 2022 | CNY | 25.2 | 25.2 | 25 | 25 | 25 | -9.66 (-27.87%) | 0 |
| 9 Sep 2022 | CNY | 35.35 | 36.25 | 34.45 | 34.66 | 34.66 | -0.99 (-2.78%) | 5,919,043 |
| 8 Sep 2022 | CNY | 38.06 | 38.07 | 35.5 | 35.65 | 35.65 | -3.09 (-7.98%) | 9,262,072 |
| 7 Sep 2022 | CNY | 38.86 | 40.06 | 37.43 | 38.74 | 38.74 | +0.32 (+0.83%) | 10,741,903 |
| 6 Sep 2022 | CNY | 38.06 | 40.96 | 37.45 | 38.42 | 38.42 | -1.7 (-4.24%) | 13,509,976 |
| 5 Sep 2022 | CNY | 37 | 42.83 | 36.71 | 40.12 | 40.12 | +4.35 (+12.16%) | 15,612,587 |
| 2 Sep 2022 | CNY | 33.35 | 37.24 | 33.21 | 35.77 | 35.77 | +1.89 (+5.58%) | 11,008,216 |
| 1 Sep 2022 | CNY | 33 | 35.3 | 32.99 | 33.88 | 33.88 | +0.55 (+1.65%) | 8,271,068 |
