| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 28.11 | 28.3 | 27.41 | 27.64 | 27.64 | -0.36 (-1.29%) | 1,332,438 |
| 10 Oct 2022 | CNY | 29.1 | 29.39 | 28 | 28 | 28 | -0.98 (-3.38%) | 1,381,984 |
| 30 Sep 2022 | CNY | 29.92 | 30.29 | 28.96 | 28.98 | 28.98 | -1.07 (-3.56%) | 1,561,826 |
| 29 Sep 2022 | CNY | 30.09 | 30.4 | 29.6 | 30.05 | 30.05 | +0.25 (+0.84%) | 1,255,481 |
| 28 Sep 2022 | CNY | 30 | 30.32 | 29.53 | 29.8 | 29.8 | -0.4 (-1.32%) | 1,101,700 |
| 27 Sep 2022 | CNY | 29.62 | 30.31 | 29.62 | 30.2 | 30.2 | +0.4 (+1.34%) | 1,294,600 |
| 26 Sep 2022 | CNY | 30.73 | 30.73 | 29.65 | 29.8 | 29.8 | -0.32 (-1.06%) | 1,920,628 |
| 23 Sep 2022 | CNY | 30.71 | 31.18 | 30.06 | 30.12 | 30.12 | -0.68 (-2.21%) | 1,714,082 |
| 22 Sep 2022 | CNY | 31.1 | 31.31 | 30.55 | 30.8 | 30.8 | -0.48 (-1.53%) | 1,565,785 |
| 21 Sep 2022 | CNY | 32.08 | 32.08 | 31.18 | 31.28 | 31.28 | -0.89 (-2.77%) | 1,390,800 |
| 20 Sep 2022 | CNY | 32.37 | 32.82 | 31.89 | 32.17 | 32.17 | +0.2 (+0.63%) | 1,408,320 |
| 19 Sep 2022 | CNY | 32.34 | 32.5 | 31.6 | 31.97 | 31.97 | -0.05 (-0.16%) | 1,535,600 |
| 16 Sep 2022 | CNY | 33.78 | 33.98 | 32.02 | 32.02 | 32.02 | -1.78 (-5.27%) | 2,039,100 |
| 15 Sep 2022 | CNY | 34.33 | 34.64 | 33.48 | 33.8 | 33.8 | -0.61 (-1.77%) | 2,806,941 |
| 14 Sep 2022 | CNY | 33.49 | 34.41 | 33.2 | 34.41 | 34.41 | +0.52 (+1.53%) | 2,512,160 |
| 13 Sep 2022 | CNY | 33.97 | 33.97 | 33.42 | 33.89 | 33.89 | +0.11 (+0.33%) | 1,594,185 |
| 9 Sep 2022 | CNY | 33.95 | 33.96 | 33.1 | 33.78 | 33.78 | +0.15 (+0.45%) | 2,179,896 |
| 8 Sep 2022 | CNY | 32.71 | 33.99 | 32.71 | 33.63 | 33.63 | +0.91 (+2.78%) | 3,582,081 |
| 7 Sep 2022 | CNY | 32.38 | 32.8 | 32 | 32.72 | 32.72 | +0.42 (+1.30%) | 1,653,550 |
| 6 Sep 2022 | CNY | 31.43 | 32.39 | 31.25 | 32.3 | 32.3 | +0.95 (+3.03%) | 2,032,520 |
| 5 Sep 2022 | CNY | 30.82 | 32.81 | 30.82 | 31.35 | 31.35 | +0.4 (+1.29%) | 3,109,620 |
| 2 Sep 2022 | CNY | 30.94 | 31.09 | 30.5 | 30.95 | 30.95 | +0.15 (+0.49%) | 1,183,801 |
| 1 Sep 2022 | CNY | 30.3 | 31.1 | 30.3 | 30.8 | 30.8 | +0.13 (+0.42%) | 1,508,300 |
| 31 Aug 2022 | CNY | 31 | 31.25 | 30.55 | 30.67 | 30.67 | -0.2 (-0.65%) | 2,504,297 |
| 30 Aug 2022 | CNY | 31.74 | 31.78 | 30.75 | 30.87 | 30.87 | -0.92 (-2.89%) | 1,467,100 |
| 29 Aug 2022 | CNY | 31.07 | 31.86 | 30 | 31.79 | 31.79 | +0.72 (+2.32%) | 2,167,821 |
| 26 Aug 2022 | CNY | 31.75 | 31.98 | 31.02 | 31.07 | 31.07 | -0.39 (-1.24%) | 1,371,430 |
| 25 Aug 2022 | CNY | 31.11 | 31.62 | 30.8 | 31.46 | 31.46 | +0.06 (+0.19%) | 1,778,374 |
| 24 Aug 2022 | CNY | 32.5 | 32.62 | 31 | 31.4 | 31.4 | -1.11 (-3.41%) | 2,965,653 |
| 23 Aug 2022 | CNY | 32.32 | 32.93 | 32.1 | 32.51 | 32.51 | +0.22 (+0.68%) | 1,438,996 |
