| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 32 | 32.45 | 30.6 | 30.75 | 30.75 | -1.85 (-5.67%) | 1,495,616 |
| 23 Sep 2022 | CNY | 32.7 | 33.3 | 32.23 | 32.6 | 32.6 | -0.1 (-0.31%) | 963,500 |
| 22 Sep 2022 | CNY | 32.13 | 33.32 | 31.67 | 32.7 | 32.7 | +0.32 (+0.99%) | 1,320,300 |
| 21 Sep 2022 | CNY | 30.1 | 32.89 | 30.1 | 32.38 | 32.38 | +2.36 (+7.86%) | 2,394,598 |
| 20 Sep 2022 | CNY | 30.4 | 30.75 | 29.98 | 30.02 | 30.02 | -0.33 (-1.09%) | 626,640 |
| 19 Sep 2022 | CNY | 31.15 | 31.15 | 30.11 | 30.35 | 30.35 | -0.35 (-1.14%) | 650,200 |
| 16 Sep 2022 | CNY | 31.86 | 32.3 | 30.66 | 30.7 | 30.7 | -1.26 (-3.94%) | 935,766 |
| 15 Sep 2022 | CNY | 32.03 | 32.9 | 31.86 | 31.96 | 31.96 | -0.4 (-1.24%) | 781,588 |
| 14 Sep 2022 | CNY | 31.69 | 32.66 | 31.31 | 32.36 | 32.36 | +0.41 (+1.28%) | 1,096,690 |
| 13 Sep 2022 | CNY | 30.6 | 32.88 | 30.6 | 31.95 | 31.95 | +1.35 (+4.41%) | 1,655,598 |
| 9 Sep 2022 | CNY | 30.51 | 30.7 | 30.24 | 30.6 | 30.6 | +0.09 (+0.29%) | 461,600 |
| 8 Sep 2022 | CNY | 30.86 | 31.07 | 30.51 | 30.51 | 30.51 | -0.35 (-1.13%) | 541,260 |
| 7 Sep 2022 | CNY | 30.7 | 31.2 | 30.68 | 30.86 | 30.86 | -0.04 (-0.13%) | 561,500 |
| 6 Sep 2022 | CNY | 31.37 | 31.37 | 30.85 | 30.9 | 30.9 | -0.15 (-0.48%) | 446,000 |
| 5 Sep 2022 | CNY | 31.2 | 31.6 | 30.87 | 31.05 | 31.05 | -0.25 (-0.80%) | 582,052 |
| 2 Sep 2022 | CNY | 31.28 | 31.61 | 31.17 | 31.3 | 31.3 | +0.02 (+0.06%) | 361,000 |
| 1 Sep 2022 | CNY | 30.99 | 32.17 | 30.98 | 31.28 | 31.28 | +0.06 (+0.19%) | 613,900 |
| 31 Aug 2022 | CNY | 30.71 | 31.65 | 30.71 | 31.22 | 31.22 | +0.32 (+1.04%) | 1,365,900 |
| 30 Aug 2022 | CNY | 31.13 | 31.46 | 30.6 | 30.9 | 30.9 | -0.49 (-1.56%) | 1,255,618 |
| 29 Aug 2022 | CNY | 31.77 | 31.77 | 31 | 31.39 | 31.39 | -0.38 (-1.20%) | 557,940 |
| 26 Aug 2022 | CNY | 31.84 | 32.69 | 31.7 | 31.77 | 31.77 | +0.03 (+0.09%) | 854,211 |
| 25 Aug 2022 | CNY | 32.78 | 32.78 | 31.67 | 31.74 | 31.74 | -0.61 (-1.89%) | 668,076 |
| 24 Aug 2022 | CNY | 33.02 | 33.27 | 32.18 | 32.35 | 32.35 | -0.67 (-2.03%) | 813,172 |
| 23 Aug 2022 | CNY | 33.55 | 33.55 | 32.93 | 33.02 | 33.02 | -0.54 (-1.61%) | 639,340 |
| 22 Aug 2022 | CNY | 32.94 | 33.89 | 32.55 | 33.56 | 33.56 | +0.62 (+1.88%) | 956,360 |
| 19 Aug 2022 | CNY | 33.7 | 33.7 | 32.88 | 32.94 | 32.94 | -0.56 (-1.67%) | 661,600 |
| 18 Aug 2022 | CNY | 33.91 | 33.91 | 33.4 | 33.5 | 33.5 | -0.2 (-0.59%) | 530,320 |
| 17 Aug 2022 | CNY | 33.98 | 34.2 | 33.36 | 33.7 | 33.7 | -0.28 (-0.82%) | 820,020 |
| 16 Aug 2022 | CNY | 33.7 | 34.43 | 33.7 | 33.98 | 33.98 | -0.2 (-0.59%) | 450,280 |
| 15 Aug 2022 | CNY | 34.47 | 34.83 | 33.8 | 34.18 | 34.18 | -0.29 (-0.84%) | 673,420 |
