| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 31.18 | 31.5 | 30.58 | 30.84 | 30.84 | -0.35 (-1.12%) | 11,296,232 |
| 10 Oct 2022 | CNY | 31.3 | 31.77 | 30.75 | 31.19 | 31.19 | -0.44 (-1.39%) | 11,968,377 |
| 30 Sep 2022 | CNY | 31.76 | 32 | 31.16 | 31.63 | 31.63 | -0.14 (-0.44%) | 11,126,885 |
| 29 Sep 2022 | CNY | 31.39 | 32.03 | 31.3 | 31.77 | 31.77 | +0.29 (+0.92%) | 10,717,889 |
| 28 Sep 2022 | CNY | 31.07 | 31.88 | 30.67 | 31.48 | 31.48 | +0.38 (+1.22%) | 16,646,343 |
| 27 Sep 2022 | CNY | 30.82 | 31.5 | 30.6 | 31.1 | 31.1 | +0.28 (+0.91%) | 9,747,066 |
| 26 Sep 2022 | CNY | 30.79 | 31.6 | 30.67 | 30.82 | 30.82 | -0.06 (-0.19%) | 15,015,557 |
| 23 Sep 2022 | CNY | 29.82 | 31.3 | 29.78 | 30.88 | 30.88 | +0.97 (+3.24%) | 15,791,740 |
| 22 Sep 2022 | CNY | 29.64 | 30.11 | 29.52 | 29.91 | 29.91 | +0.09 (+0.30%) | 8,182,518 |
| 21 Sep 2022 | CNY | 29.93 | 30.23 | 29.51 | 29.82 | 29.82 | -0.02 (-0.07%) | 10,276,468 |
| 20 Sep 2022 | CNY | 30.88 | 30.88 | 29.58 | 29.84 | 29.84 | -1.02 (-3.31%) | 18,052,195 |
| 19 Sep 2022 | CNY | 31.01 | 31.41 | 30.17 | 30.86 | 30.86 | -0.2 (-0.64%) | 14,323,180 |
| 16 Sep 2022 | CNY | 31.71 | 31.9 | 30.95 | 31.06 | 31.06 | -0.68 (-2.14%) | 17,862,160 |
| 15 Sep 2022 | CNY | 31.52 | 32.08 | 31.52 | 31.74 | 31.74 | +0.11 (+0.35%) | 12,688,329 |
| 14 Sep 2022 | CNY | 31 | 31.84 | 30.98 | 31.63 | 31.63 | +0.17 (+0.54%) | 10,297,943 |
| 13 Sep 2022 | CNY | 31.47 | 32.09 | 30.9 | 31.46 | 31.46 | -0.04 (-0.13%) | 13,194,434 |
| 9 Sep 2022 | CNY | 30.59 | 31.77 | 30.47 | 31.5 | 31.5 | +0.74 (+2.41%) | 22,576,991 |
| 8 Sep 2022 | CNY | 30.25 | 31.25 | 30.13 | 30.76 | 30.76 | +0.51 (+1.69%) | 12,214,235 |
| 7 Sep 2022 | CNY | 30.23 | 30.56 | 29.9 | 30.25 | 30.25 | -0.09 (-0.30%) | 7,994,553 |
| 6 Sep 2022 | CNY | 30 | 30.54 | 29.85 | 30.34 | 30.34 | +0.48 (+1.61%) | 12,976,442 |
| 5 Sep 2022 | CNY | 29.43 | 30.11 | 29.25 | 29.86 | 29.86 | +0.16 (+0.54%) | 11,720,667 |
| 2 Sep 2022 | CNY | 30.41 | 30.6 | 29.37 | 29.7 | 29.7 | -0.75 (-2.46%) | 22,321,020 |
| 1 Sep 2022 | CNY | 30.3 | 31.11 | 30.18 | 30.45 | 30.45 | -0.25 (-0.81%) | 15,678,757 |
| 31 Aug 2022 | CNY | 29.23 | 30.82 | 29.17 | 30.7 | 30.7 | +1.2 (+4.07%) | 26,817,941 |
| 30 Aug 2022 | CNY | 28.95 | 29.69 | 28.7 | 29.5 | 29.5 | +0.48 (+1.65%) | 14,019,286 |
| 29 Aug 2022 | CNY | 29.36 | 29.7 | 28.51 | 29.02 | 29.02 | -0.42 (-1.43%) | 13,149,080 |
| 26 Aug 2022 | CNY | 28.89 | 29.99 | 28.28 | 29.44 | 29.44 | +0.24 (+0.82%) | 22,427,503 |
| 25 Aug 2022 | CNY | 28.2 | 29.4 | 27.87 | 29.2 | 29.2 | +0.9 (+3.18%) | 33,421,562 |
| 24 Aug 2022 | CNY | 27.33 | 28.95 | 27.25 | 28.3 | 28.3 | +1.34 (+4.97%) | 31,887,648 |
| 23 Aug 2022 | CNY | 27.09 | 27.41 | 26.7 | 26.96 | 26.96 | -0.11 (-0.41%) | 8,132,667 |
