| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 34.5 | 35.8 | 34.49 | 35.5 | 35.5 | +0.92 (+2.66%) | 289,641 |
| 11 Oct 2022 | CNY | 34.47 | 35 | 33.4 | 34.58 | 34.58 | +0.11 (+0.32%) | 457,920 |
| 10 Oct 2022 | CNY | 36.17 | 36.25 | 34.46 | 34.47 | 34.47 | -1.8 (-4.96%) | 439,840 |
| 30 Sep 2022 | CNY | 36.53 | 37.08 | 36.11 | 36.27 | 36.27 | -0.26 (-0.71%) | 346,820 |
| 29 Sep 2022 | CNY | 37.1 | 37.47 | 36.53 | 36.53 | 36.53 | -0.35 (-0.95%) | 217,220 |
| 28 Sep 2022 | CNY | 37.3 | 37.49 | 36.85 | 36.88 | 36.88 | -0.61 (-1.63%) | 215,300 |
| 27 Sep 2022 | CNY | 36.75 | 37.77 | 36.63 | 37.49 | 37.49 | +0.73 (+1.99%) | 295,900 |
| 26 Sep 2022 | CNY | 37.45 | 37.46 | 36.5 | 36.76 | 36.76 | -0.81 (-2.16%) | 454,900 |
| 23 Sep 2022 | CNY | 37.75 | 37.98 | 37.51 | 37.57 | 37.57 | -0.28 (-0.74%) | 330,200 |
| 22 Sep 2022 | CNY | 37.68 | 38.2 | 37.64 | 37.85 | 37.85 | -0.05 (-0.13%) | 215,000 |
| 21 Sep 2022 | CNY | 38.09 | 38.15 | 37.41 | 37.9 | 37.9 | -0.19 (-0.50%) | 269,000 |
| 20 Sep 2022 | CNY | 36.97 | 38.34 | 36.97 | 38.09 | 38.09 | +0.97 (+2.61%) | 529,708 |
| 19 Sep 2022 | CNY | 36.73 | 37.97 | 36.5 | 37.12 | 37.12 | +0.39 (+1.06%) | 700,766 |
| 16 Sep 2022 | CNY | 36.27 | 37.55 | 36.15 | 36.73 | 36.73 | +0.22 (+0.60%) | 682,988 |
| 15 Sep 2022 | CNY | 37.28 | 37.6 | 36.11 | 36.51 | 36.51 | -0.77 (-2.07%) | 606,567 |
| 14 Sep 2022 | CNY | 37.38 | 37.58 | 36.81 | 37.28 | 37.28 | -0.45 (-1.19%) | 352,408 |
| 13 Sep 2022 | CNY | 38.4 | 38.4 | 37.57 | 37.73 | 37.73 | -0.32 (-0.84%) | 349,568 |
| 9 Sep 2022 | CNY | 37.25 | 39.2 | 37.2 | 38.05 | 38.05 | +0.55 (+1.47%) | 683,606 |
| 8 Sep 2022 | CNY | 38.01 | 38.38 | 37.13 | 37.5 | 37.5 | -0.68 (-1.78%) | 628,000 |
| 7 Sep 2022 | CNY | 39 | 39.01 | 38 | 38.18 | 38.18 | -0.82 (-2.10%) | 373,800 |
| 6 Sep 2022 | CNY | 38.48 | 39.14 | 37.82 | 39 | 39 | +0.52 (+1.35%) | 522,240 |
| 5 Sep 2022 | CNY | 38.83 | 38.83 | 37.66 | 38.48 | 38.48 | -0.42 (-1.08%) | 578,718 |
| 2 Sep 2022 | CNY | 38.52 | 39.2 | 38.52 | 38.9 | 38.9 | -0.12 (-0.31%) | 426,580 |
| 1 Sep 2022 | CNY | 38.7 | 40.29 | 38.7 | 39.02 | 39.02 | -0.08 (-0.20%) | 650,850 |
| 31 Aug 2022 | CNY | 39.96 | 40.18 | 38.8 | 39.1 | 39.1 | -1.02 (-2.54%) | 761,508 |
| 30 Aug 2022 | CNY | 39.52 | 41.23 | 38.39 | 40.12 | 40.12 | +0.22 (+0.55%) | 1,705,576 |
| 29 Aug 2022 | CNY | 38.14 | 40.43 | 37.58 | 39.9 | 39.9 | +1.4 (+3.64%) | 2,584,589 |
| 26 Aug 2022 | CNY | 36.93 | 38.58 | 36.31 | 38.5 | 38.5 | +1.76 (+4.79%) | 2,068,318 |
| 25 Aug 2022 | CNY | 36.28 | 36.88 | 35.7 | 36.74 | 36.74 | +0.51 (+1.41%) | 588,075 |
| 24 Aug 2022 | CNY | 36.36 | 37.68 | 36.06 | 36.23 | 36.23 | -0.55 (-1.50%) | 592,668 |
