| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 27.36 | 27.43 | 26.1 | 27.26 | 27.26 | +0.06 (+0.22%) | 5,761,760 |
| 11 Oct 2022 | CNY | 28.19 | 28.3 | 26.8 | 27.2 | 27.2 | -0.58 (-2.09%) | 7,441,642 |
| 10 Oct 2022 | CNY | 29.14 | 29.27 | 27.6 | 27.78 | 27.78 | -1.19 (-4.11%) | 9,410,340 |
| 30 Sep 2022 | CNY | 28.84 | 29.83 | 28.81 | 28.97 | 28.97 | -0.06 (-0.21%) | 9,788,710 |
| 29 Sep 2022 | CNY | 27.7 | 29.35 | 27.7 | 29.03 | 29.03 | +1.54 (+5.60%) | 12,789,427 |
| 28 Sep 2022 | CNY | 27.43 | 28.23 | 27.21 | 27.49 | 27.49 | +0.06 (+0.22%) | 7,782,547 |
| 27 Sep 2022 | CNY | 25.6 | 27.69 | 25.21 | 27.43 | 27.43 | +2.14 (+8.46%) | 12,953,747 |
| 26 Sep 2022 | CNY | 25.47 | 26.15 | 24.78 | 25.29 | 25.29 | -0.21 (-0.82%) | 7,599,627 |
| 23 Sep 2022 | CNY | 27.14 | 27.19 | 25.42 | 25.5 | 25.5 | -1.68 (-6.18%) | 8,750,069 |
| 22 Sep 2022 | CNY | 27.59 | 27.83 | 27.13 | 27.18 | 27.18 | -0.55 (-1.98%) | 2,603,912 |
| 21 Sep 2022 | CNY | 27.5 | 28.07 | 27.1 | 27.73 | 27.73 | +0.23 (+0.84%) | 3,874,172 |
| 20 Sep 2022 | CNY | 27.2 | 27.85 | 27.08 | 27.5 | 27.5 | +0.17 (+0.62%) | 3,661,832 |
| 19 Sep 2022 | CNY | 26.7 | 27.38 | 26.41 | 27.33 | 27.33 | +0.43 (+1.60%) | 4,291,002 |
| 16 Sep 2022 | CNY | 27.8 | 27.95 | 26.9 | 26.9 | 26.9 | -0.91 (-3.27%) | 4,726,977 |
| 15 Sep 2022 | CNY | 28.49 | 28.95 | 27.63 | 27.81 | 27.81 | -0.68 (-2.39%) | 6,811,994 |
| 14 Sep 2022 | CNY | 28.38 | 28.68 | 28.06 | 28.49 | 28.49 | -0.28 (-0.97%) | 3,638,242 |
| 13 Sep 2022 | CNY | 29.18 | 29.59 | 28.6 | 28.77 | 28.77 | -0.12 (-0.42%) | 6,130,367 |
| 9 Sep 2022 | CNY | 28.37 | 29.31 | 28.37 | 28.89 | 28.89 | +0.22 (+0.77%) | 6,426,262 |
| 8 Sep 2022 | CNY | 28.48 | 29.07 | 28.05 | 28.67 | 28.67 | +0.14 (+0.49%) | 5,515,400 |
| 7 Sep 2022 | CNY | 27.93 | 29.5 | 27.66 | 28.53 | 28.53 | +0.57 (+2.04%) | 9,645,021 |
| 6 Sep 2022 | CNY | 28.38 | 28.4 | 27.55 | 27.96 | 27.96 | -0.39 (-1.38%) | 6,156,457 |
| 5 Sep 2022 | CNY | 28.23 | 28.6 | 28.01 | 28.35 | 28.35 | +0.28 (+1.00%) | 4,256,843 |
| 2 Sep 2022 | CNY | 27.85 | 28.69 | 27.85 | 28.07 | 28.07 | +0.25 (+0.90%) | 3,311,484 |
| 1 Sep 2022 | CNY | 27.82 | 28.66 | 27.81 | 27.82 | 27.82 | -0.28 (-1.00%) | 4,015,002 |
| 31 Aug 2022 | CNY | 28.86 | 28.87 | 27.81 | 28.1 | 28.1 | -0.76 (-2.63%) | 6,428,934 |
| 30 Aug 2022 | CNY | 28 | 30 | 27.95 | 28.86 | 28.86 | +0.79 (+2.81%) | 16,377,811 |
| 29 Aug 2022 | CNY | 27.3 | 28.48 | 27.1 | 28.07 | 28.07 | +0.37 (+1.34%) | 5,034,407 |
| 26 Aug 2022 | CNY | 26.68 | 27.87 | 26.68 | 27.7 | 27.7 | +0.65 (+2.40%) | 4,895,364 |
| 25 Aug 2022 | CNY | 26.92 | 27.1 | 26.28 | 27.05 | 27.05 | +0.39 (+1.46%) | 2,915,584 |
| 24 Aug 2022 | CNY | 27.61 | 27.69 | 26.56 | 26.66 | 26.66 | -0.98 (-3.55%) | 5,492,984 |
