| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2022 | CNY | 22.5 | 22.69 | 22.12 | 22.13 | 22.13 | -0.79 (-3.45%) | 6,993,448 |
| 29 Sep 2022 | CNY | 22.9 | 23.78 | 22.4 | 22.92 | 22.92 | +0.32 (+1.42%) | 9,942,068 |
| 28 Sep 2022 | CNY | 22.94 | 23.27 | 22.43 | 22.6 | 22.6 | +0.15 (+0.67%) | 8,985,465 |
| 27 Sep 2022 | CNY | 22.31 | 22.52 | 21.83 | 22.45 | 22.45 | +0.18 (+0.81%) | 5,816,535 |
| 26 Sep 2022 | CNY | 22.8 | 23.06 | 22.24 | 22.27 | 22.27 | -0.93 (-4.01%) | 6,269,855 |
| 23 Sep 2022 | CNY | 23.39 | 23.74 | 23.09 | 23.2 | 23.2 | -0.26 (-1.11%) | 6,831,342 |
| 22 Sep 2022 | CNY | 23.28 | 23.64 | 23.1 | 23.46 | 23.46 | -0.05 (-0.21%) | 6,507,368 |
| 21 Sep 2022 | CNY | 23 | 23.61 | 22.71 | 23.51 | 23.51 | +0.41 (+1.77%) | 9,050,999 |
| 20 Sep 2022 | CNY | 22.73 | 23.26 | 22.73 | 23.1 | 23.1 | +0.37 (+1.63%) | 5,904,967 |
| 19 Sep 2022 | CNY | 22.59 | 23.06 | 22.13 | 22.73 | 22.73 | +0.07 (+0.31%) | 7,338,513 |
| 16 Sep 2022 | CNY | 23.75 | 23.81 | 22.61 | 22.66 | 22.66 | -1.24 (-5.19%) | 10,404,234 |
| 15 Sep 2022 | CNY | 24.57 | 24.7 | 23.58 | 23.9 | 23.9 | -0.29 (-1.20%) | 9,276,175 |
| 14 Sep 2022 | CNY | 23.59 | 24.85 | 23.5 | 24.19 | 24.19 | +0.09 (+0.37%) | 10,200,614 |
| 13 Sep 2022 | CNY | 24.72 | 24.9 | 24 | 24.1 | 24.1 | -0.66 (-2.67%) | 9,941,232 |
| 9 Sep 2022 | CNY | 24.98 | 25.36 | 24.57 | 24.76 | 24.76 | +0.08 (+0.32%) | 7,460,894 |
| 8 Sep 2022 | CNY | 25.01 | 25.41 | 24.68 | 24.68 | 24.68 | -0.75 (-2.95%) | 10,277,174 |
| 7 Sep 2022 | CNY | 25.4 | 25.75 | 24.87 | 25.43 | 25.43 | -0.48 (-1.85%) | 11,634,564 |
| 6 Sep 2022 | CNY | 26.55 | 26.57 | 25.31 | 25.91 | 25.91 | -0.81 (-3.03%) | 18,447,646 |
| 5 Sep 2022 | CNY | 25.38 | 26.72 | 25.3 | 26.72 | 26.72 | +1.72 (+6.88%) | 20,364,099 |
| 2 Sep 2022 | CNY | 24.59 | 25.33 | 24.47 | 25 | 25 | +0.34 (+1.38%) | 6,082,612 |
| 1 Sep 2022 | CNY | 24.41 | 25.3 | 24.24 | 24.66 | 24.66 | +0.35 (+1.44%) | 7,734,351 |
| 31 Aug 2022 | CNY | 25.38 | 25.7 | 24.27 | 24.31 | 24.31 | -1.46 (-5.67%) | 13,007,722 |
| 30 Aug 2022 | CNY | 26.76 | 26.85 | 25.55 | 25.77 | 25.77 | -1 (-3.74%) | 15,552,306 |
| 29 Aug 2022 | CNY | 26.3 | 27.28 | 26.17 | 26.77 | 26.77 | +0.77 (+2.96%) | 16,104,598 |
| 26 Aug 2022 | CNY | 27 | 27.02 | 25.8 | 26 | 26 | -1 (-3.70%) | 16,367,978 |
| 25 Aug 2022 | CNY | 26.85 | 27.48 | 26.6 | 27 | 27 | +0.5 (+1.89%) | 16,894,542 |
| 24 Aug 2022 | CNY | 27.34 | 27.4 | 26.1 | 26.5 | 26.5 | -1.36 (-4.88%) | 20,461,278 |
| 23 Aug 2022 | CNY | 26.8 | 28.33 | 26.46 | 27.86 | 27.86 | +1.54 (+5.85%) | 27,645,451 |
| 22 Aug 2022 | CNY | 26.27 | 26.7 | 25.83 | 26.32 | 26.32 | +0.12 (+0.46%) | 11,311,233 |
| 19 Aug 2022 | CNY | 26 | 26.83 | 25.88 | 26.2 | 26.2 | +0.37 (+1.43%) | 14,554,962 |
