| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 27.6 | 27.99 | 26.47 | 27.85 | 27.85 | +0.7 (+2.58%) | 2,489,547 |
| 11 Oct 2022 | CNY | 26.52 | 27.5 | 26.46 | 27.15 | 27.15 | +0.85 (+3.23%) | 2,468,984 |
| 10 Oct 2022 | CNY | 27.56 | 28.1 | 26 | 26.3 | 26.3 | -1.13 (-4.12%) | 2,000,268 |
| 30 Sep 2022 | CNY | 28.59 | 28.6 | 27.36 | 27.43 | 27.43 | -1.1 (-3.86%) | 2,400,359 |
| 29 Sep 2022 | CNY | 29 | 29.1 | 28.33 | 28.53 | 28.53 | +0.02 (+0.07%) | 1,205,948 |
| 28 Sep 2022 | CNY | 29.7 | 29.72 | 28.45 | 28.51 | 28.51 | -1.2 (-4.04%) | 2,279,020 |
| 27 Sep 2022 | CNY | 28.79 | 29.75 | 28.6 | 29.71 | 29.71 | +1.16 (+4.06%) | 2,631,756 |
| 26 Sep 2022 | CNY | 28.45 | 29.1 | 28.07 | 28.55 | 28.55 | -0.31 (-1.07%) | 1,670,033 |
| 23 Sep 2022 | CNY | 30.12 | 30.33 | 28.5 | 28.86 | 28.86 | -1.32 (-4.37%) | 3,129,172 |
| 22 Sep 2022 | CNY | 30.31 | 30.96 | 29.89 | 30.18 | 30.18 | -0.08 (-0.26%) | 1,908,972 |
| 21 Sep 2022 | CNY | 29.94 | 30.68 | 29.38 | 30.26 | 30.26 | +0.04 (+0.13%) | 1,745,604 |
| 20 Sep 2022 | CNY | 30 | 30.59 | 29.96 | 30.22 | 30.22 | +0.34 (+1.14%) | 1,773,976 |
| 19 Sep 2022 | CNY | 30.65 | 30.81 | 29.6 | 29.88 | 29.88 | -0.32 (-1.06%) | 1,960,832 |
| 16 Sep 2022 | CNY | 30.52 | 31.25 | 30.13 | 30.2 | 30.2 | -0.51 (-1.66%) | 2,054,440 |
| 15 Sep 2022 | CNY | 32.33 | 32.57 | 30.3 | 30.71 | 30.71 | -1.56 (-4.83%) | 3,144,402 |
| 14 Sep 2022 | CNY | 32.06 | 33 | 32 | 32.27 | 32.27 | -0.63 (-1.91%) | 1,663,848 |
| 13 Sep 2022 | CNY | 32.48 | 33.44 | 32.34 | 32.9 | 32.9 | +0.4 (+1.23%) | 1,797,214 |
| 9 Sep 2022 | CNY | 32.99 | 33.25 | 31.9 | 32.5 | 32.5 | -0.55 (-1.66%) | 2,493,562 |
| 8 Sep 2022 | CNY | 33.63 | 33.97 | 33 | 33.05 | 33.05 | -0.64 (-1.90%) | 1,930,804 |
| 7 Sep 2022 | CNY | 34 | 34.44 | 33.41 | 33.69 | 33.69 | -0.4 (-1.17%) | 2,856,829 |
| 6 Sep 2022 | CNY | 32.94 | 34.4 | 32.94 | 34.09 | 34.09 | +1.34 (+4.09%) | 3,458,071 |
| 5 Sep 2022 | CNY | 33.62 | 33.85 | 32.6 | 32.75 | 32.75 | -0.75 (-2.24%) | 2,591,352 |
| 2 Sep 2022 | CNY | 31.39 | 34.48 | 31.39 | 33.5 | 33.5 | +2.09 (+6.65%) | 5,221,028 |
| 1 Sep 2022 | CNY | 31.47 | 32.07 | 31 | 31.41 | 31.41 | -0.01 (-0.03%) | 3,015,204 |
| 31 Aug 2022 | CNY | 33.64 | 33.78 | 31.15 | 31.42 | 31.42 | -2.21 (-6.57%) | 4,624,516 |
| 30 Aug 2022 | CNY | 34.01 | 34.29 | 32.88 | 33.63 | 33.63 | -0.37 (-1.09%) | 3,240,348 |
| 29 Aug 2022 | CNY | 33.06 | 34.63 | 32.3 | 34 | 34 | +0.55 (+1.64%) | 4,508,740 |
| 26 Aug 2022 | CNY | 34.16 | 34.83 | 33.03 | 33.45 | 33.45 | -0.69 (-2.02%) | 2,895,567 |
| 25 Aug 2022 | CNY | 34.69 | 35.25 | 33.3 | 34.14 | 34.14 | -0.77 (-2.21%) | 3,536,172 |
| 24 Aug 2022 | CNY | 36.6 | 37.15 | 34.67 | 34.91 | 34.91 | -1.78 (-4.85%) | 3,744,352 |
