| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 26 | 26.61 | 24.9 | 26.43 | 26.43 | +0.38 (+1.46%) | 2,276,268 |
| 11 Oct 2022 | CNY | 25.96 | 26.28 | 25.19 | 26.05 | 26.05 | +0.35 (+1.36%) | 2,221,977 |
| 10 Oct 2022 | CNY | 26.69 | 27.1 | 25.65 | 25.7 | 25.7 | -0.92 (-3.46%) | 2,008,089 |
| 30 Sep 2022 | CNY | 27.14 | 27.35 | 26.55 | 26.62 | 26.62 | -0.52 (-1.92%) | 1,519,227 |
| 29 Sep 2022 | CNY | 27.59 | 27.8 | 26.82 | 27.14 | 27.14 | 0.0 (0.0%) | 1,870,636 |
| 28 Sep 2022 | CNY | 27.37 | 27.56 | 26.9 | 27.14 | 27.14 | -0.22 (-0.80%) | 1,831,640 |
| 27 Sep 2022 | CNY | 27.07 | 27.6 | 26.84 | 27.36 | 27.36 | +0.39 (+1.45%) | 1,957,043 |
| 26 Sep 2022 | CNY | 27.12 | 27.88 | 26.41 | 26.97 | 26.97 | -0.31 (-1.14%) | 2,056,089 |
| 23 Sep 2022 | CNY | 27.82 | 27.91 | 26.84 | 27.28 | 27.28 | -0.54 (-1.94%) | 2,441,200 |
| 22 Sep 2022 | CNY | 26.9 | 28.19 | 26.8 | 27.82 | 27.82 | +0.72 (+2.66%) | 2,627,691 |
| 21 Sep 2022 | CNY | 27.01 | 27.29 | 26.45 | 27.1 | 27.1 | +0.11 (+0.41%) | 1,919,570 |
| 20 Sep 2022 | CNY | 26.82 | 27.57 | 26.63 | 26.99 | 26.99 | +0.37 (+1.39%) | 1,674,984 |
| 19 Sep 2022 | CNY | 26.36 | 26.8 | 26.21 | 26.62 | 26.62 | +0.22 (+0.83%) | 2,300,333 |
| 16 Sep 2022 | CNY | 27.37 | 27.8 | 26.29 | 26.4 | 26.4 | -0.98 (-3.58%) | 3,786,536 |
| 15 Sep 2022 | CNY | 28.89 | 29.09 | 26.93 | 27.38 | 27.38 | -1.46 (-5.06%) | 6,395,221 |
| 14 Sep 2022 | CNY | 29.05 | 29.33 | 28.78 | 28.84 | 28.84 | -0.63 (-2.14%) | 1,200,396 |
| 13 Sep 2022 | CNY | 29.41 | 29.77 | 29 | 29.47 | 29.47 | +0.15 (+0.51%) | 1,392,860 |
| 9 Sep 2022 | CNY | 29.6 | 29.67 | 28.8 | 29.32 | 29.32 | -0.12 (-0.41%) | 1,909,180 |
| 8 Sep 2022 | CNY | 29.63 | 29.9 | 29.32 | 29.44 | 29.44 | -0.02 (-0.07%) | 1,012,960 |
| 7 Sep 2022 | CNY | 29.8 | 30.34 | 29.4 | 29.46 | 29.46 | -0.54 (-1.80%) | 2,084,714 |
| 6 Sep 2022 | CNY | 29.51 | 30.6 | 29.31 | 30 | 30 | +0.38 (+1.28%) | 2,629,696 |
| 5 Sep 2022 | CNY | 29.42 | 30.24 | 29.3 | 29.62 | 29.62 | +0.27 (+0.92%) | 2,380,654 |
| 2 Sep 2022 | CNY | 28.65 | 29.7 | 28.5 | 29.35 | 29.35 | +0.47 (+1.63%) | 2,754,495 |
| 1 Sep 2022 | CNY | 29.28 | 29.5 | 28.53 | 28.88 | 28.88 | -0.27 (-0.93%) | 4,285,438 |
| 31 Aug 2022 | CNY | 29.99 | 30.29 | 29.01 | 29.15 | 29.15 | -0.76 (-2.54%) | 4,249,599 |
| 30 Aug 2022 | CNY | 30.31 | 30.77 | 29.8 | 29.91 | 29.91 | -0.54 (-1.77%) | 1,948,182 |
| 29 Aug 2022 | CNY | 30.45 | 31 | 30.04 | 30.45 | 30.45 | -0.55 (-1.77%) | 2,604,360 |
| 26 Aug 2022 | CNY | 30.92 | 31.99 | 30.35 | 31 | 31 | +0.22 (+0.71%) | 3,799,543 |
| 25 Aug 2022 | CNY | 31.61 | 32.5 | 30.2 | 30.78 | 30.78 | -1.06 (-3.33%) | 8,077,580 |
| 24 Aug 2022 | CNY | 33.48 | 33.48 | 31.61 | 31.84 | 31.84 | -1.16 (-3.52%) | 2,053,215 |
