| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 23.5 | 23.64 | 21.8 | 23.3 | 23.3 | -0.24 (-1.02%) | 15,997,400 |
| 11 Oct 2022 | CNY | 24.5 | 24.69 | 23 | 23.54 | 23.54 | -0.86 (-3.52%) | 10,613,992 |
| 10 Oct 2022 | CNY | 26 | 26.2 | 24.15 | 24.4 | 24.4 | -1.88 (-7.15%) | 12,850,114 |
| 30 Sep 2022 | CNY | 27.34 | 27.8 | 26.28 | 26.28 | 26.28 | -1.42 (-5.13%) | 14,038,964 |
| 29 Sep 2022 | CNY | 29.39 | 29.57 | 27.2 | 27.7 | 27.7 | -0.85 (-2.98%) | 18,452,450 |
| 28 Sep 2022 | CNY | 29.33 | 30.33 | 28.45 | 28.55 | 28.55 | -1.27 (-4.26%) | 22,691,858 |
| 27 Sep 2022 | CNY | 28.3 | 29.96 | 28.03 | 29.82 | 29.82 | +1.2 (+4.19%) | 29,084,630 |
| 26 Sep 2022 | CNY | 26.33 | 28.62 | 26.02 | 28.62 | 28.62 | +2.6 (+9.99%) | 31,281,531 |
| 23 Sep 2022 | CNY | 28.41 | 28.68 | 25.98 | 26.02 | 26.02 | -2.53 (-8.86%) | 20,360,268 |
| 22 Sep 2022 | CNY | 29.2 | 29.49 | 28.15 | 28.55 | 28.55 | -1.15 (-3.87%) | 20,123,978 |
| 21 Sep 2022 | CNY | 28.4 | 30.5 | 27.8 | 29.7 | 29.7 | +1.14 (+3.99%) | 30,725,031 |
| 20 Sep 2022 | CNY | 26.93 | 29.87 | 26.56 | 28.56 | 28.56 | +1.41 (+5.19%) | 37,285,974 |
| 19 Sep 2022 | CNY | 26.6 | 27.65 | 26.15 | 27.15 | 27.15 | +1 (+3.82%) | 17,812,776 |
| 16 Sep 2022 | CNY | 26.66 | 27.19 | 24 | 26.15 | 26.15 | -0.2 (-0.76%) | 13,391,276 |
| 15 Sep 2022 | CNY | 27.57 | 28 | 26.02 | 26.35 | 26.35 | -0.75 (-2.77%) | 17,286,909 |
| 14 Sep 2022 | CNY | 25.98 | 28.4 | 25.98 | 27.1 | 27.1 | +0.9 (+3.44%) | 23,018,964 |
| 13 Sep 2022 | CNY | 26.19 | 27.11 | 26.03 | 26.2 | 26.2 | 0.0 (0.0%) | 15,241,357 |
| 9 Sep 2022 | CNY | 27.51 | 28.47 | 25.94 | 26.2 | 26.2 | -1.41 (-5.11%) | 27,105,261 |
| 8 Sep 2022 | CNY | 24.95 | 27.61 | 24.91 | 27.61 | 27.61 | +2.51 (+10.00%) | 30,841,391 |
| 7 Sep 2022 | CNY | 24.83 | 25.77 | 24.52 | 25.1 | 25.1 | +0.3 (+1.21%) | 10,616,018 |
| 6 Sep 2022 | CNY | 24.18 | 25.04 | 24.1 | 24.8 | 24.8 | +0.5 (+2.06%) | 8,485,400 |
| 5 Sep 2022 | CNY | 24.49 | 24.75 | 23.88 | 24.3 | 24.3 | -0.4 (-1.62%) | 7,116,455 |
| 2 Sep 2022 | CNY | 24.6 | 25.02 | 24.1 | 24.7 | 24.7 | +0.09 (+0.37%) | 8,589,818 |
| 1 Sep 2022 | CNY | 25.86 | 26.65 | 24.6 | 24.61 | 24.61 | -1.36 (-5.24%) | 12,515,400 |
| 31 Aug 2022 | CNY | 27 | 27.6 | 25.95 | 25.97 | 25.97 | -1.63 (-5.91%) | 14,031,271 |
| 30 Aug 2022 | CNY | 29.06 | 29.26 | 27.31 | 27.6 | 27.6 | +0.45 (+1.66%) | 19,178,074 |
| 29 Aug 2022 | CNY | 27.3 | 27.65 | 26.16 | 27.15 | 27.15 | -1.08 (-3.83%) | 13,952,019 |
| 26 Aug 2022 | CNY | 27.72 | 29.45 | 27.71 | 28.23 | 28.23 | +0.08 (+0.28%) | 16,010,618 |
| 25 Aug 2022 | CNY | 28.98 | 29.08 | 27.36 | 28.15 | 28.15 | -1.74 (-5.82%) | 24,484,478 |
| 24 Aug 2022 | CNY | 27.01 | 29.9 | 26.97 | 29.89 | 29.89 | +2.71 (+9.97%) | 36,453,051 |
