| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 23.65 | 24.05 | 23.6 | 23.76 | 23.76 | -0.18 (-0.75%) | 11,785,110 |
| 12 Oct 2022 | CNY | 22.97 | 24 | 22.91 | 23.94 | 23.94 | +0.97 (+4.22%) | 20,202,772 |
| 11 Oct 2022 | CNY | 22.89 | 23.4 | 22.67 | 22.97 | 22.97 | +0.32 (+1.41%) | 13,043,022 |
| 10 Oct 2022 | CNY | 23.15 | 23.32 | 22.55 | 22.65 | 22.65 | -0.52 (-2.24%) | 10,143,634 |
| 30 Sep 2022 | CNY | 23.4 | 23.58 | 23.13 | 23.17 | 23.17 | +0.02 (+0.09%) | 9,264,399 |
| 29 Sep 2022 | CNY | 23.48 | 23.75 | 23 | 23.15 | 23.15 | -0.27 (-1.15%) | 10,926,763 |
| 28 Sep 2022 | CNY | 23.9 | 23.96 | 23.39 | 23.42 | 23.42 | -0.59 (-2.46%) | 10,661,746 |
| 27 Sep 2022 | CNY | 23.99 | 24.09 | 23.71 | 24.01 | 24.01 | +0.26 (+1.09%) | 9,932,061 |
| 26 Sep 2022 | CNY | 24.3 | 24.49 | 23.72 | 23.75 | 23.75 | -0.65 (-2.66%) | 12,077,007 |
| 23 Sep 2022 | CNY | 24.48 | 24.84 | 24.2 | 24.4 | 24.4 | +0.03 (+0.12%) | 11,732,361 |
| 22 Sep 2022 | CNY | 24 | 24.66 | 23.91 | 24.37 | 24.37 | +0.07 (+0.29%) | 10,966,542 |
| 21 Sep 2022 | CNY | 24.77 | 24.8 | 24.03 | 24.3 | 24.3 | -0.55 (-2.21%) | 17,053,955 |
| 20 Sep 2022 | CNY | 25.18 | 25.2 | 24.76 | 24.85 | 24.85 | -0.11 (-0.44%) | 9,461,986 |
| 19 Sep 2022 | CNY | 24.96 | 25.24 | 24.71 | 24.96 | 24.96 | -0.01 (-0.04%) | 14,880,579 |
| 16 Sep 2022 | CNY | 26.83 | 26.95 | 24.74 | 24.97 | 24.97 | -1.88 (-7.00%) | 39,707,697 |
| 15 Sep 2022 | CNY | 26.97 | 27.29 | 26.66 | 26.85 | 26.85 | +0.04 (+0.15%) | 19,883,291 |
| 14 Sep 2022 | CNY | 26.82 | 27.07 | 26.78 | 26.81 | 26.81 | -0.51 (-1.87%) | 18,153,204 |
| 13 Sep 2022 | CNY | 27.65 | 27.94 | 27.26 | 27.32 | 27.32 | -0.17 (-0.62%) | 26,094,656 |
| 9 Sep 2022 | CNY | 26.79 | 27.6 | 26.75 | 27.49 | 27.49 | +0.67 (+2.50%) | 33,706,386 |
| 8 Sep 2022 | CNY | 27.01 | 27.21 | 26.68 | 26.82 | 26.82 | -0.12 (-0.45%) | 16,099,596 |
| 7 Sep 2022 | CNY | 27.34 | 27.46 | 26.82 | 26.94 | 26.94 | -0.61 (-2.21%) | 23,074,113 |
| 6 Sep 2022 | CNY | 27.32 | 27.69 | 27.07 | 27.55 | 27.55 | +0.24 (+0.88%) | 37,066,270 |
| 5 Sep 2022 | CNY | 26.5 | 27.39 | 26.49 | 27.31 | 27.31 | +0.42 (+1.56%) | 26,474,367 |
| 2 Sep 2022 | CNY | 26.91 | 27.49 | 26.45 | 26.89 | 26.89 | +0.09 (+0.34%) | 26,262,144 |
| 1 Sep 2022 | CNY | 26.33 | 27.27 | 26.15 | 26.8 | 26.8 | +0.16 (+0.60%) | 34,875,468 |
| 31 Aug 2022 | CNY | 25.57 | 27.17 | 25.52 | 26.64 | 26.64 | +1.04 (+4.06%) | 44,751,524 |
| 30 Aug 2022 | CNY | 25.58 | 25.91 | 25.27 | 25.6 | 25.6 | -0.11 (-0.43%) | 14,049,591 |
| 29 Aug 2022 | CNY | 25.59 | 25.87 | 25.4 | 25.71 | 25.71 | -0.17 (-0.66%) | 12,470,445 |
| 26 Aug 2022 | CNY | 26.36 | 26.49 | 25.87 | 25.88 | 25.88 | -0.6 (-2.27%) | 16,927,191 |
| 25 Aug 2022 | CNY | 26.36 | 26.72 | 25.85 | 26.48 | 26.48 | +0.17 (+0.65%) | 26,788,337 |
