| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 26.1 | 27.75 | 25.99 | 27.35 | 27.35 | +1.11 (+4.23%) | 2,700,028 |
| 12 Oct 2022 | CNY | 25.79 | 26.28 | 25.27 | 26.24 | 26.24 | +0.5 (+1.94%) | 1,778,563 |
| 11 Oct 2022 | CNY | 25.6 | 25.83 | 25.31 | 25.74 | 25.74 | +0.14 (+0.55%) | 1,764,950 |
| 10 Oct 2022 | CNY | 26.4 | 26.63 | 25.31 | 25.6 | 25.6 | -0.78 (-2.96%) | 2,516,575 |
| 30 Sep 2022 | CNY | 26.9 | 27 | 26.31 | 26.38 | 26.38 | -0.52 (-1.93%) | 1,461,160 |
| 29 Sep 2022 | CNY | 27.2 | 27.85 | 26.73 | 26.9 | 26.9 | -0.04 (-0.15%) | 1,543,196 |
| 28 Sep 2022 | CNY | 27.92 | 28.47 | 26.93 | 26.94 | 26.94 | -1.12 (-3.99%) | 1,882,966 |
| 27 Sep 2022 | CNY | 27.96 | 28.16 | 27.46 | 28.06 | 28.06 | +0.5 (+1.81%) | 1,282,210 |
| 26 Sep 2022 | CNY | 28.81 | 28.81 | 27.46 | 27.56 | 27.56 | -1.22 (-4.24%) | 2,431,680 |
| 23 Sep 2022 | CNY | 29.21 | 29.73 | 28.45 | 28.78 | 28.78 | -0.53 (-1.81%) | 2,168,520 |
| 22 Sep 2022 | CNY | 28.2 | 29.74 | 27.98 | 29.31 | 29.31 | +1.04 (+3.68%) | 2,536,600 |
| 21 Sep 2022 | CNY | 28.29 | 28.5 | 27.59 | 28.27 | 28.27 | -0.1 (-0.35%) | 1,562,800 |
| 20 Sep 2022 | CNY | 28.71 | 28.82 | 28.23 | 28.37 | 28.37 | -0.05 (-0.18%) | 1,093,176 |
| 19 Sep 2022 | CNY | 29.11 | 29.47 | 28.22 | 28.42 | 28.42 | -0.91 (-3.10%) | 1,827,660 |
| 16 Sep 2022 | CNY | 29.32 | 30.18 | 29.21 | 29.33 | 29.33 | +0.01 (+0.03%) | 2,388,610 |
| 15 Sep 2022 | CNY | 30.67 | 30.69 | 29 | 29.32 | 29.32 | -1.19 (-3.90%) | 2,520,251 |
| 14 Sep 2022 | CNY | 30.1 | 30.81 | 29.83 | 30.51 | 30.51 | 0.0 (0.0%) | 1,640,096 |
| 13 Sep 2022 | CNY | 30.46 | 30.75 | 30.28 | 30.51 | 30.51 | +0.04 (+0.13%) | 1,090,897 |
| 9 Sep 2022 | CNY | 30.53 | 31 | 30.26 | 30.47 | 30.47 | -0.29 (-0.94%) | 1,414,911 |
| 8 Sep 2022 | CNY | 30.51 | 30.9 | 30.36 | 30.76 | 30.76 | +0.31 (+1.02%) | 2,076,327 |
| 7 Sep 2022 | CNY | 30.49 | 30.56 | 30.14 | 30.45 | 30.45 | -0.12 (-0.39%) | 1,311,813 |
| 6 Sep 2022 | CNY | 30.35 | 30.88 | 30.13 | 30.57 | 30.57 | +0.37 (+1.23%) | 1,753,010 |
| 5 Sep 2022 | CNY | 30.37 | 30.79 | 30.05 | 30.2 | 30.2 | -0.29 (-0.95%) | 1,633,200 |
| 2 Sep 2022 | CNY | 29.32 | 30.89 | 29.32 | 30.49 | 30.49 | +1.09 (+3.71%) | 3,001,155 |
| 1 Sep 2022 | CNY | 29.62 | 30.33 | 29.19 | 29.4 | 29.4 | -0.36 (-1.21%) | 1,944,800 |
| 31 Aug 2022 | CNY | 30.34 | 30.61 | 29.68 | 29.76 | 29.76 | -0.43 (-1.42%) | 1,414,944 |
| 30 Aug 2022 | CNY | 29.99 | 30.69 | 29.52 | 30.19 | 30.19 | +0.32 (+1.07%) | 1,488,703 |
| 29 Aug 2022 | CNY | 28.93 | 30.16 | 28.67 | 29.87 | 29.87 | +0.45 (+1.53%) | 1,834,693 |
| 26 Aug 2022 | CNY | 29.76 | 30.18 | 29.22 | 29.42 | 29.42 | -0.34 (-1.14%) | 1,680,181 |
| 25 Aug 2022 | CNY | 29.85 | 30.25 | 29.66 | 29.76 | 29.76 | -0.32 (-1.06%) | 1,868,019 |
