| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 26.6 | 27.8 | 26.27 | 27.79 | 27.79 | +1.25 (+4.71%) | 4,684,101 |
| 11 Oct 2022 | CNY | 27.6 | 27.88 | 26.36 | 26.54 | 26.54 | -0.84 (-3.07%) | 3,565,088 |
| 10 Oct 2022 | CNY | 28.07 | 28.27 | 26.94 | 27.38 | 27.38 | -0.69 (-2.46%) | 5,462,817 |
| 30 Sep 2022 | CNY | 28.3 | 29.28 | 28.01 | 28.07 | 28.07 | -0.36 (-1.27%) | 4,522,469 |
| 29 Sep 2022 | CNY | 28.9 | 29 | 28.25 | 28.43 | 28.43 | -0.16 (-0.56%) | 4,009,351 |
| 28 Sep 2022 | CNY | 29.44 | 29.93 | 28.59 | 28.59 | 28.59 | -1.11 (-3.74%) | 3,478,653 |
| 27 Sep 2022 | CNY | 29.36 | 30.34 | 28.96 | 29.7 | 29.7 | +0.55 (+1.89%) | 5,866,124 |
| 26 Sep 2022 | CNY | 28.19 | 29.85 | 28.16 | 29.15 | 29.15 | +0.7 (+2.46%) | 5,685,399 |
| 23 Sep 2022 | CNY | 30.18 | 30.18 | 28.18 | 28.45 | 28.45 | -1.47 (-4.91%) | 5,778,249 |
| 22 Sep 2022 | CNY | 30.36 | 31.17 | 29.85 | 29.92 | 29.92 | -0.78 (-2.54%) | 4,852,921 |
| 21 Sep 2022 | CNY | 31.18 | 31.69 | 30.5 | 30.7 | 30.7 | -0.48 (-1.54%) | 4,587,416 |
| 20 Sep 2022 | CNY | 30.77 | 31.95 | 29.32 | 31.18 | 31.18 | -0.25 (-0.80%) | 10,268,414 |
| 19 Sep 2022 | CNY | 32.59 | 33.24 | 31.17 | 31.43 | 31.43 | -0.97 (-2.99%) | 10,250,925 |
| 16 Sep 2022 | CNY | 32.37 | 33.87 | 31.91 | 32.4 | 32.4 | +0.03 (+0.09%) | 6,707,925 |
| 15 Sep 2022 | CNY | 33.6 | 33.6 | 31.61 | 32.37 | 32.37 | -1.31 (-3.89%) | 7,281,412 |
| 14 Sep 2022 | CNY | 32.76 | 33.99 | 32.33 | 33.68 | 33.68 | +0.38 (+1.14%) | 6,742,788 |
| 13 Sep 2022 | CNY | 33.34 | 34.85 | 32.9 | 33.3 | 33.3 | -0.37 (-1.10%) | 7,062,712 |
| 9 Sep 2022 | CNY | 34.7 | 34.76 | 33.12 | 33.67 | 33.67 | -1 (-2.88%) | 7,223,349 |
| 8 Sep 2022 | CNY | 34 | 35.6 | 33.59 | 34.67 | 34.67 | +0.55 (+1.61%) | 12,747,442 |
| 7 Sep 2022 | CNY | 31 | 34.12 | 30.74 | 34.12 | 34.12 | +3.1 (+9.99%) | 13,425,973 |
| 6 Sep 2022 | CNY | 30.55 | 31.12 | 30.32 | 31.02 | 31.02 | +0.45 (+1.47%) | 4,430,016 |
| 5 Sep 2022 | CNY | 29.78 | 31.5 | 29.12 | 30.57 | 30.57 | +0.79 (+2.65%) | 7,101,215 |
| 2 Sep 2022 | CNY | 29.39 | 29.99 | 29.02 | 29.78 | 29.78 | +0.46 (+1.57%) | 3,933,382 |
| 1 Sep 2022 | CNY | 30.06 | 30.49 | 29.21 | 29.32 | 29.32 | -0.68 (-2.27%) | 3,603,391 |
| 31 Aug 2022 | CNY | 31.04 | 31.1 | 29.7 | 30 | 30 | -1.11 (-3.57%) | 4,945,334 |
| 30 Aug 2022 | CNY | 31.77 | 32.3 | 30.95 | 31.11 | 31.11 | -0.71 (-2.23%) | 6,224,330 |
| 29 Aug 2022 | CNY | 31.51 | 32.64 | 31.33 | 31.82 | 31.82 | -0.6 (-1.85%) | 5,901,692 |
| 26 Aug 2022 | CNY | 32.58 | 33.5 | 32.15 | 32.42 | 32.42 | +0.13 (+0.40%) | 6,615,702 |
| 25 Aug 2022 | CNY | 33.61 | 33.8 | 31.9 | 32.29 | 32.29 | -1.34 (-3.98%) | 8,167,178 |
| 24 Aug 2022 | CNY | 36.3 | 36.3 | 33.4 | 33.63 | 33.63 | -2.58 (-7.13%) | 9,981,377 |
