| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 34.95 | 36.7 | 34.01 | 36.68 | 36.68 | +1.68 (+4.80%) | 28,906,691 |
| 11 Oct 2022 | CNY | 36.3 | 37.29 | 33 | 35 | 35 | -1.03 (-2.86%) | 31,723,949 |
| 10 Oct 2022 | CNY | 37.41 | 38.3 | 35.63 | 36.03 | 36.03 | -1.38 (-3.69%) | 19,550,013 |
| 30 Sep 2022 | CNY | 38.4 | 39.07 | 36.91 | 37.41 | 37.41 | -1.08 (-2.81%) | 23,592,601 |
| 29 Sep 2022 | CNY | 37.48 | 39.58 | 36.25 | 38.49 | 38.49 | +2.13 (+5.86%) | 39,518,749 |
| 28 Sep 2022 | CNY | 37.6 | 39.21 | 36.36 | 36.36 | 36.36 | -0.32 (-0.87%) | 34,974,892 |
| 27 Sep 2022 | CNY | 34.98 | 37.72 | 34.82 | 36.68 | 36.68 | +1.7 (+4.86%) | 29,956,263 |
| 26 Sep 2022 | CNY | 33.49 | 36.1 | 33.3 | 34.98 | 34.98 | +1.07 (+3.16%) | 24,764,896 |
| 23 Sep 2022 | CNY | 34.65 | 35.49 | 33.85 | 33.91 | 33.91 | -0.96 (-2.75%) | 17,327,993 |
| 22 Sep 2022 | CNY | 33.89 | 35.64 | 33.01 | 34.87 | 34.87 | +0.73 (+2.14%) | 23,003,732 |
| 21 Sep 2022 | CNY | 34.49 | 35.54 | 33.75 | 34.14 | 34.14 | -0.46 (-1.33%) | 20,235,831 |
| 20 Sep 2022 | CNY | 33.83 | 35.8 | 33.7 | 34.6 | 34.6 | +1.3 (+3.90%) | 25,029,098 |
| 19 Sep 2022 | CNY | 33.67 | 34.45 | 32.72 | 33.3 | 33.3 | -0.56 (-1.65%) | 22,745,484 |
| 16 Sep 2022 | CNY | 33.66 | 35.13 | 33.56 | 33.86 | 33.86 | +0.17 (+0.50%) | 25,914,590 |
| 15 Sep 2022 | CNY | 37.5 | 37.8 | 33.66 | 33.69 | 33.69 | -3.71 (-9.92%) | 36,230,826 |
| 14 Sep 2022 | CNY | 37.6 | 38.7 | 36.5 | 37.4 | 37.4 | -0.81 (-2.12%) | 21,142,977 |
| 13 Sep 2022 | CNY | 39.1 | 39.18 | 37.5 | 38.21 | 38.21 | -0.89 (-2.28%) | 18,297,996 |
| 9 Sep 2022 | CNY | 39.89 | 40.22 | 37.81 | 39.1 | 39.1 | -0.78 (-1.96%) | 23,431,581 |
| 8 Sep 2022 | CNY | 40 | 41.18 | 39.22 | 39.88 | 39.88 | -0.12 (-0.30%) | 29,293,660 |
| 7 Sep 2022 | CNY | 38.77 | 40.94 | 38.75 | 40 | 40 | +1.87 (+4.90%) | 43,310,986 |
| 6 Sep 2022 | CNY | 35.6 | 38.13 | 35 | 38.13 | 38.13 | +3.47 (+10.01%) | 30,165,629 |
| 5 Sep 2022 | CNY | 34.24 | 35.53 | 34.09 | 34.66 | 34.66 | +0.36 (+1.05%) | 22,812,966 |
| 2 Sep 2022 | CNY | 35.85 | 36.19 | 33.95 | 34.3 | 34.3 | -1.4 (-3.92%) | 31,050,032 |
| 1 Sep 2022 | CNY | 35.35 | 36.34 | 34.78 | 35.7 | 35.7 | +0.14 (+0.39%) | 27,266,807 |
| 31 Aug 2022 | CNY | 37.2 | 38.66 | 34.81 | 35.56 | 35.56 | -1.64 (-4.41%) | 37,605,358 |
| 30 Aug 2022 | CNY | 38.51 | 38.99 | 36.1 | 37.2 | 37.2 | +0.1 (+0.27%) | 24,731,437 |
| 29 Aug 2022 | CNY | 36 | 37.75 | 35.8 | 37.1 | 37.1 | +0.69 (+1.90%) | 20,523,000 |
| 26 Aug 2022 | CNY | 38.55 | 38.99 | 36.04 | 36.41 | 36.41 | -1.81 (-4.74%) | 29,267,446 |
| 25 Aug 2022 | CNY | 39.8 | 39.83 | 37.5 | 38.22 | 38.22 | -1.07 (-2.72%) | 21,543,597 |
| 24 Aug 2022 | CNY | 39.26 | 40.21 | 38.48 | 39.29 | 39.29 | +0.03 (+0.08%) | 20,568,951 |
