| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2022 | CNY | 29.1 | 29.6 | 28.8 | 29.5 | 29.5 | +0.3 (+1.03%) | 11 |
| 5 Oct 2022 | CNY | 29.1 | 29.4 | 29 | 29.2 | 29.2 | -0.1 (-0.34%) | 11 |
| 4 Oct 2022 | CNY | 26.8 | 29.5 | 26.5 | 29.3 | 29.3 | +2.9 (+10.98%) | 11 |
| 3 Oct 2022 | CNY | 26.1 | 26.4 | 25.9 | 26.4 | 26.4 | -3.49 (-11.68%) | 0 |
| 30 Sep 2022 | CNY | 30.01 | 30.51 | 29.68 | 29.89 | 29.89 | -0.36 (-1.19%) | 1,295,809 |
| 29 Sep 2022 | CNY | 30.2 | 30.95 | 30.02 | 30.25 | 30.25 | +0.26 (+0.87%) | 1,605,485 |
| 28 Sep 2022 | CNY | 30.3 | 30.97 | 29.92 | 29.99 | 29.99 | -0.42 (-1.38%) | 1,211,937 |
| 27 Sep 2022 | CNY | 29.98 | 30.45 | 29.61 | 30.41 | 30.41 | +0.4 (+1.33%) | 1,220,856 |
| 26 Sep 2022 | CNY | 31.08 | 31.1 | 29.89 | 30.01 | 30.01 | -1.09 (-3.50%) | 1,131,308 |
| 23 Sep 2022 | CNY | 31.8 | 32.07 | 31.03 | 31.1 | 31.1 | -0.82 (-2.57%) | 1,210,159 |
| 22 Sep 2022 | CNY | 31.2 | 32.5 | 31.2 | 31.92 | 31.92 | +0.42 (+1.33%) | 1,593,302 |
| 21 Sep 2022 | CNY | 31.1 | 31.8 | 30.56 | 31.5 | 31.5 | +0.28 (+0.90%) | 1,131,644 |
| 20 Sep 2022 | CNY | 31.01 | 31.4 | 31.01 | 31.22 | 31.22 | +0.22 (+0.71%) | 876,029 |
| 19 Sep 2022 | CNY | 32.16 | 32.16 | 30.9 | 31 | 31 | -1.2 (-3.73%) | 1,695,271 |
| 16 Sep 2022 | CNY | 32.62 | 32.72 | 32.2 | 32.2 | 32.2 | -0.37 (-1.14%) | 1,145,298 |
| 15 Sep 2022 | CNY | 33.11 | 33.65 | 32.31 | 32.57 | 32.57 | -0.54 (-1.63%) | 1,824,122 |
| 14 Sep 2022 | CNY | 32.9 | 33.3 | 32.71 | 33.11 | 33.11 | -0.41 (-1.22%) | 1,304,200 |
| 13 Sep 2022 | CNY | 33.73 | 33.85 | 33.34 | 33.52 | 33.52 | +4.22 (+14.40%) | 1,385,368 |
| 12 Sep 2022 | CNY | 28.7 | 29.4 | 28.5 | 29.3 | 29.3 | -4.43 (-13.13%) | 11 |
| 9 Sep 2022 | CNY | 33.5 | 33.75 | 33.18 | 33.73 | 33.73 | +0.36 (+1.08%) | 1,125,114 |
| 8 Sep 2022 | CNY | 33.91 | 34.09 | 33.34 | 33.37 | 33.37 | -0.53 (-1.56%) | 1,793,758 |
| 7 Sep 2022 | CNY | 34.27 | 34.27 | 33.72 | 33.9 | 33.9 | -0.71 (-2.05%) | 3,008,728 |
| 6 Sep 2022 | CNY | 32.94 | 34.67 | 32.76 | 34.61 | 34.61 | +1.75 (+5.33%) | 4,810,748 |
| 5 Sep 2022 | CNY | 32.42 | 32.99 | 32.25 | 32.86 | 32.86 | +0.44 (+1.36%) | 1,444,215 |
| 2 Sep 2022 | CNY | 32.25 | 32.59 | 32.25 | 32.42 | 32.42 | +0.12 (+0.37%) | 974,608 |
| 1 Sep 2022 | CNY | 32.28 | 32.71 | 32.21 | 32.3 | 32.3 | -0.04 (-0.12%) | 1,218,770 |
| 31 Aug 2022 | CNY | 32.91 | 33.26 | 32.06 | 32.34 | 32.34 | -0.75 (-2.27%) | 2,157,474 |
| 30 Aug 2022 | CNY | 32.96 | 33.61 | 32.8 | 33.09 | 33.09 | +0.12 (+0.36%) | 1,634,377 |
| 29 Aug 2022 | CNY | 33.37 | 33.64 | 32.67 | 32.97 | 32.97 | -0.97 (-2.86%) | 2,862,812 |
| 26 Aug 2022 | CNY | 34.81 | 35.45 | 33.87 | 33.94 | 33.94 | -1.05 (-3.00%) | 3,634,481 |
