| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2022 | CNY | 30.75 | 30.75 | 29.6 | 29.72 | 29.72 | -1.04 (-3.38%) | 3,607,998 |
| 29 Sep 2022 | CNY | 31.75 | 31.93 | 30.47 | 30.76 | 30.76 | -0.6 (-1.91%) | 4,488,780 |
| 28 Sep 2022 | CNY | 32.4 | 32.4 | 31.2 | 31.36 | 31.36 | -1.07 (-3.30%) | 3,092,817 |
| 27 Sep 2022 | CNY | 32.47 | 32.82 | 31.89 | 32.43 | 32.43 | +0.59 (+1.85%) | 4,517,002 |
| 26 Sep 2022 | CNY | 32.05 | 32.8 | 31.51 | 31.84 | 31.84 | -0.61 (-1.88%) | 2,979,980 |
| 23 Sep 2022 | CNY | 33.06 | 33.31 | 32.41 | 32.45 | 32.45 | -0.65 (-1.96%) | 5,769,530 |
| 22 Sep 2022 | CNY | 32.6 | 33.47 | 32.5 | 33.1 | 33.1 | +0.26 (+0.79%) | 4,132,930 |
| 21 Sep 2022 | CNY | 32.75 | 33.1 | 32.3 | 32.84 | 32.84 | -0.08 (-0.24%) | 3,645,965 |
| 20 Sep 2022 | CNY | 32.28 | 33.19 | 31.78 | 32.92 | 32.92 | +1.01 (+3.17%) | 5,781,830 |
| 19 Sep 2022 | CNY | 31.36 | 32.1 | 30.87 | 31.91 | 31.91 | +0.79 (+2.54%) | 4,893,930 |
| 16 Sep 2022 | CNY | 30.53 | 31.78 | 30.35 | 31.12 | 31.12 | +0.61 (+2.00%) | 3,801,910 |
| 15 Sep 2022 | CNY | 31.24 | 31.47 | 29.8 | 30.51 | 30.51 | -0.71 (-2.27%) | 3,514,230 |
| 14 Sep 2022 | CNY | 31.75 | 32.3 | 31.15 | 31.22 | 31.22 | -1.15 (-3.55%) | 3,581,785 |
| 13 Sep 2022 | CNY | 31.8 | 33 | 31.5 | 32.37 | 32.37 | +0.87 (+2.76%) | 3,961,170 |
| 9 Sep 2022 | CNY | 31.25 | 31.77 | 31 | 31.5 | 31.5 | 0.0 (0.0%) | 3,319,915 |
| 8 Sep 2022 | CNY | 31.39 | 31.61 | 30.9 | 31.5 | 31.5 | +0.17 (+0.54%) | 3,184,959 |
| 7 Sep 2022 | CNY | 30.52 | 31.51 | 30.3 | 31.33 | 31.33 | +0.81 (+2.65%) | 3,452,700 |
| 6 Sep 2022 | CNY | 29.89 | 31.13 | 29.54 | 30.52 | 30.52 | +0.88 (+2.97%) | 2,997,130 |
| 5 Sep 2022 | CNY | 29.01 | 30.15 | 28.83 | 29.64 | 29.64 | +0.44 (+1.51%) | 2,405,235 |
| 2 Sep 2022 | CNY | 28.66 | 29.35 | 28.43 | 29.2 | 29.2 | +0.65 (+2.28%) | 2,987,343 |
| 1 Sep 2022 | CNY | 29.05 | 29.4 | 28.43 | 28.55 | 28.55 | -0.5 (-1.72%) | 3,126,792 |
| 31 Aug 2022 | CNY | 30.02 | 30.36 | 28.8 | 29.05 | 29.05 | -0.97 (-3.23%) | 4,442,682 |
| 30 Aug 2022 | CNY | 30.28 | 30.5 | 29.72 | 30.02 | 30.02 | -0.09 (-0.30%) | 3,059,430 |
| 29 Aug 2022 | CNY | 30.53 | 30.8 | 29.46 | 30.11 | 30.11 | -0.46 (-1.50%) | 3,022,192 |
| 26 Aug 2022 | CNY | 30.71 | 31.14 | 30.25 | 30.57 | 30.57 | -0.17 (-0.55%) | 2,693,810 |
| 25 Aug 2022 | CNY | 30.64 | 30.74 | 29.61 | 30.74 | 30.74 | +0.6 (+1.99%) | 3,633,066 |
| 24 Aug 2022 | CNY | 31.67 | 31.86 | 30 | 30.14 | 30.14 | -1.42 (-4.50%) | 4,878,058 |
| 23 Aug 2022 | CNY | 31.39 | 32.38 | 31.3 | 31.56 | 31.56 | +0.09 (+0.29%) | 3,366,890 |
| 22 Aug 2022 | CNY | 31.84 | 32.15 | 31.12 | 31.47 | 31.47 | -0.42 (-1.32%) | 4,387,100 |
| 19 Aug 2022 | CNY | 32.94 | 33.01 | 31.8 | 31.89 | 31.89 | -1.24 (-3.74%) | 5,069,300 |
