| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2022 | CNY | 34.2 | 34.37 | 32.54 | 32.56 | 32.56 | -1.98 (-5.73%) | 2,456,247 |
| 27 Sep 2022 | CNY | 33.98 | 34.54 | 33.66 | 34.54 | 34.54 | +0.66 (+1.95%) | 2,161,964 |
| 26 Sep 2022 | CNY | 35.08 | 35.15 | 33.76 | 33.88 | 33.88 | -1.89 (-5.28%) | 2,682,292 |
| 23 Sep 2022 | CNY | 36.39 | 37.11 | 35.75 | 35.77 | 35.77 | -0.33 (-0.91%) | 2,136,451 |
| 22 Sep 2022 | CNY | 36.22 | 37.1 | 36.02 | 36.1 | 36.1 | -0.67 (-1.82%) | 1,854,229 |
| 21 Sep 2022 | CNY | 36.6 | 36.85 | 35.3 | 36.77 | 36.77 | -0.27 (-0.73%) | 2,520,007 |
| 20 Sep 2022 | CNY | 37.07 | 37.54 | 36.6 | 37.04 | 37.04 | +0.19 (+0.52%) | 2,435,292 |
| 19 Sep 2022 | CNY | 37.6 | 37.73 | 36.55 | 36.85 | 36.85 | -1.93 (-4.98%) | 3,627,521 |
| 16 Sep 2022 | CNY | 37 | 40 | 36.99 | 38.78 | 38.78 | +2.17 (+5.93%) | 6,219,358 |
| 15 Sep 2022 | CNY | 37.88 | 38.02 | 36.18 | 36.61 | 36.61 | -1.25 (-3.30%) | 2,410,853 |
| 14 Sep 2022 | CNY | 37.11 | 37.87 | 36.97 | 37.86 | 37.86 | -0.12 (-0.32%) | 1,909,573 |
| 13 Sep 2022 | CNY | 38.46 | 38.46 | 37.94 | 37.98 | 37.98 | -0.2 (-0.52%) | 1,656,506 |
| 9 Sep 2022 | CNY | 38.04 | 38.5 | 38 | 38.18 | 38.18 | +0.11 (+0.29%) | 1,709,333 |
| 8 Sep 2022 | CNY | 39.82 | 40.01 | 38.03 | 38.07 | 38.07 | -1.88 (-4.71%) | 3,197,416 |
| 7 Sep 2022 | CNY | 40.3 | 40.5 | 39.63 | 39.95 | 39.95 | -0.74 (-1.82%) | 2,890,228 |
| 6 Sep 2022 | CNY | 38.79 | 40.97 | 38.63 | 40.69 | 40.69 | +1.67 (+4.28%) | 4,601,964 |
| 5 Sep 2022 | CNY | 38.98 | 39.08 | 38.21 | 39.02 | 39.02 | +0.46 (+1.19%) | 2,607,719 |
| 2 Sep 2022 | CNY | 37.95 | 38.63 | 37.88 | 38.56 | 38.56 | +0.64 (+1.69%) | 2,402,675 |
| 1 Sep 2022 | CNY | 38.01 | 38.57 | 37.8 | 37.92 | 37.92 | -0.08 (-0.21%) | 2,451,083 |
| 31 Aug 2022 | CNY | 39.4 | 39.75 | 37.92 | 38 | 38 | -1.48 (-3.75%) | 3,083,253 |
| 30 Aug 2022 | CNY | 39.28 | 40.16 | 39.26 | 39.48 | 39.48 | -0.41 (-1.03%) | 2,210,704 |
| 29 Aug 2022 | CNY | 38.78 | 40.21 | 38.37 | 39.89 | 39.89 | +0.57 (+1.45%) | 2,750,078 |
| 26 Aug 2022 | CNY | 40.64 | 41.46 | 39.26 | 39.32 | 39.32 | -1.76 (-4.28%) | 4,526,650 |
| 25 Aug 2022 | CNY | 42.96 | 43.03 | 40.89 | 41.08 | 41.08 | -1.83 (-4.26%) | 4,762,978 |
| 24 Aug 2022 | CNY | 45.09 | 45.09 | 42.8 | 42.91 | 42.91 | -2.3 (-5.09%) | 6,232,415 |
| 23 Aug 2022 | CNY | 44.9 | 46.48 | 44.72 | 45.21 | 45.21 | +0.5 (+1.12%) | 6,128,869 |
| 22 Aug 2022 | CNY | 46.17 | 46.41 | 44.65 | 44.71 | 44.71 | -1.99 (-4.26%) | 6,896,212 |
| 19 Aug 2022 | CNY | 47.5 | 48.85 | 46.61 | 46.7 | 46.7 | -1.57 (-3.25%) | 8,169,870 |
| 18 Aug 2022 | CNY | 49.5 | 51.47 | 47.51 | 48.27 | 48.27 | -6.63 (-12.08%) | 13,190,727 |
| 17 Aug 2022 | CNY | 56.33 | 68 | 54.81 | 54.9 | 54.9 | 0.0 (0.0%) | 20,056,496 |
