| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 28.51 | 30.5 | 27.69 | 29.82 | 29.82 | +1.31 (+4.59%) | 5,106,344 |
| 10 Oct 2022 | CNY | 31.68 | 32.97 | 28.51 | 28.51 | 28.51 | -3.17 (-10.01%) | 10,960,717 |
| 30 Sep 2022 | CNY | 30.2 | 31.77 | 29.2 | 31.68 | 31.68 | +1.58 (+5.25%) | 6,742,758 |
| 29 Sep 2022 | CNY | 30.67 | 31.05 | 29.91 | 30.1 | 30.1 | -0.43 (-1.41%) | 4,515,960 |
| 28 Sep 2022 | CNY | 31 | 32.37 | 30.34 | 30.53 | 30.53 | -0.77 (-2.46%) | 6,764,243 |
| 27 Sep 2022 | CNY | 30.37 | 31.95 | 29.7 | 31.3 | 31.3 | +1.03 (+3.40%) | 9,544,201 |
| 26 Sep 2022 | CNY | 28.07 | 30.61 | 27.63 | 30.27 | 30.27 | +2.44 (+8.77%) | 12,360,780 |
| 23 Sep 2022 | CNY | 28 | 28.84 | 27.65 | 27.83 | 27.83 | -0.31 (-1.10%) | 3,300,200 |
| 22 Sep 2022 | CNY | 27.5 | 29.13 | 27.37 | 28.14 | 28.14 | +0.46 (+1.66%) | 4,671,200 |
| 21 Sep 2022 | CNY | 28.28 | 28.45 | 26.88 | 27.68 | 27.68 | -0.4 (-1.42%) | 4,152,056 |
| 20 Sep 2022 | CNY | 27.54 | 28.37 | 27.25 | 28.08 | 28.08 | +0.82 (+3.01%) | 4,890,200 |
| 19 Sep 2022 | CNY | 29 | 29.01 | 26.5 | 27.26 | 27.26 | -1.88 (-6.45%) | 9,054,071 |
| 16 Sep 2022 | CNY | 29.35 | 29.63 | 28.55 | 29.14 | 29.14 | -0.16 (-0.55%) | 3,707,501 |
| 15 Sep 2022 | CNY | 28.75 | 29.72 | 28.75 | 29.3 | 29.3 | +0.37 (+1.28%) | 7,030,961 |
| 14 Sep 2022 | CNY | 31.46 | 31.95 | 28.93 | 28.93 | 28.93 | -3.21 (-9.99%) | 13,593,653 |
| 13 Sep 2022 | CNY | 30.55 | 33.21 | 30.55 | 32.14 | 32.14 | +1.88 (+6.21%) | 9,855,719 |
| 9 Sep 2022 | CNY | 30.09 | 30.7 | 29.58 | 30.26 | 30.26 | +0.18 (+0.60%) | 4,470,001 |
| 8 Sep 2022 | CNY | 31.09 | 31.39 | 29.78 | 30.08 | 30.08 | -0.62 (-2.02%) | 6,262,456 |
| 7 Sep 2022 | CNY | 31 | 32.18 | 30.06 | 30.7 | 30.7 | -0.41 (-1.32%) | 9,669,611 |
| 6 Sep 2022 | CNY | 30.5 | 31.26 | 29.9 | 31.11 | 31.11 | +0.71 (+2.34%) | 7,631,766 |
| 5 Sep 2022 | CNY | 30.71 | 31.33 | 29.47 | 30.4 | 30.4 | -0.13 (-0.43%) | 11,464,992 |
| 2 Sep 2022 | CNY | 28.42 | 30.99 | 28.3 | 30.53 | 30.53 | +2.27 (+8.03%) | 16,528,326 |
| 1 Sep 2022 | CNY | 25.84 | 28.26 | 25.84 | 28.26 | 28.26 | +2.57 (+10.00%) | 6,072,622 |
| 31 Aug 2022 | CNY | 26.52 | 27.53 | 25.64 | 25.69 | 25.69 | -1.39 (-5.13%) | 6,058,353 |
| 30 Aug 2022 | CNY | 26.46 | 27.15 | 25.6 | 27.08 | 27.08 | +0.14 (+0.52%) | 6,673,101 |
| 29 Aug 2022 | CNY | 28.38 | 28.38 | 26.58 | 26.94 | 26.94 | -1.44 (-5.07%) | 10,585,890 |
| 26 Aug 2022 | CNY | 26.2 | 28.81 | 25.92 | 28.38 | 28.38 | +2.18 (+8.32%) | 13,560,590 |
| 25 Aug 2022 | CNY | 26.5 | 27.05 | 25.7 | 26.2 | 26.2 | +0.32 (+1.24%) | 10,254,692 |
| 24 Aug 2022 | CNY | 25.5 | 27.12 | 25.38 | 25.88 | 25.88 | +0.88 (+3.52%) | 15,343,441 |
| 23 Aug 2022 | CNY | 22.67 | 25 | 22.4 | 25 | 25 | +2.27 (+9.99%) | 14,030,637 |
