| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2022 | CNY | 28.03 | 28.26 | 27.15 | 27.18 | 27.18 | -0.85 (-3.03%) | 5,497,577 |
| 29 Sep 2022 | CNY | 28.64 | 28.68 | 27.59 | 28.03 | 28.03 | -0.27 (-0.95%) | 9,600,568 |
| 28 Sep 2022 | CNY | 27.68 | 29.05 | 27.2 | 28.3 | 28.3 | +1.5 (+5.60%) | 15,371,737 |
| 27 Sep 2022 | CNY | 24.37 | 26.8 | 24.3 | 26.8 | 26.8 | +2.44 (+10.02%) | 6,600,602 |
| 26 Sep 2022 | CNY | 24.6 | 25.04 | 24.2 | 24.36 | 24.36 | -0.7 (-2.79%) | 3,716,553 |
| 23 Sep 2022 | CNY | 26.03 | 26.36 | 24.6 | 25.06 | 25.06 | -0.89 (-3.43%) | 5,681,344 |
| 22 Sep 2022 | CNY | 26 | 26.43 | 25.53 | 25.95 | 25.95 | -0.42 (-1.59%) | 4,625,730 |
| 21 Sep 2022 | CNY | 27.76 | 27.76 | 26.36 | 26.37 | 26.37 | -1.9 (-6.72%) | 7,238,422 |
| 20 Sep 2022 | CNY | 28.7 | 29.1 | 27.81 | 28.27 | 28.27 | -0.7 (-2.42%) | 6,108,399 |
| 19 Sep 2022 | CNY | 28.7 | 29.78 | 28.3 | 28.97 | 28.97 | -0.22 (-0.75%) | 7,802,095 |
| 16 Sep 2022 | CNY | 28.02 | 29.41 | 27.39 | 29.19 | 29.19 | +0.77 (+2.71%) | 9,953,530 |
| 15 Sep 2022 | CNY | 27.85 | 28.65 | 27.5 | 28.42 | 28.42 | +0.47 (+1.68%) | 7,588,673 |
| 14 Sep 2022 | CNY | 27.64 | 28.3 | 27.12 | 27.95 | 27.95 | -0.28 (-0.99%) | 5,291,296 |
| 13 Sep 2022 | CNY | 26.9 | 28.26 | 26.34 | 28.23 | 28.23 | +0.64 (+2.32%) | 7,438,266 |
| 9 Sep 2022 | CNY | 27.18 | 27.8 | 26.81 | 27.59 | 27.59 | +0.4 (+1.47%) | 5,699,411 |
| 8 Sep 2022 | CNY | 27.7 | 28.11 | 26.89 | 27.19 | 27.19 | -0.93 (-3.31%) | 7,097,617 |
| 7 Sep 2022 | CNY | 27.97 | 28.76 | 27.28 | 28.12 | 28.12 | -0.14 (-0.50%) | 7,427,071 |
| 6 Sep 2022 | CNY | 28.53 | 28.89 | 27.83 | 28.26 | 28.26 | -0.35 (-1.22%) | 7,148,819 |
| 5 Sep 2022 | CNY | 28.94 | 29.07 | 27.68 | 28.61 | 28.61 | -1.09 (-3.67%) | 10,002,266 |
| 2 Sep 2022 | CNY | 29.5 | 30.78 | 29.29 | 29.7 | 29.7 | -1.3 (-4.19%) | 11,499,603 |
| 1 Sep 2022 | CNY | 29.69 | 32.8 | 28.45 | 31 | 31 | +0.71 (+2.34%) | 18,068,474 |
| 31 Aug 2022 | CNY | 27.12 | 30.29 | 27.09 | 30.29 | 30.29 | +2.75 (+9.99%) | 15,380,496 |
| 30 Aug 2022 | CNY | 27.61 | 27.77 | 27.05 | 27.54 | 27.54 | -0.15 (-0.54%) | 7,767,442 |
| 29 Aug 2022 | CNY | 26.91 | 28.34 | 26.61 | 27.69 | 27.69 | +1.4 (+5.33%) | 13,424,710 |
| 26 Aug 2022 | CNY | 23.95 | 26.29 | 23.95 | 26.29 | 26.29 | +2.39 (+10%) | 4,021,404 |
| 25 Aug 2022 | CNY | 23.66 | 24.06 | 23.18 | 23.9 | 23.9 | +0.35 (+1.49%) | 1,547,199 |
| 24 Aug 2022 | CNY | 24.26 | 24.36 | 23.4 | 23.55 | 23.55 | -0.83 (-3.40%) | 2,235,640 |
| 23 Aug 2022 | CNY | 24.6 | 24.6 | 24.04 | 24.38 | 24.38 | -0.33 (-1.34%) | 1,562,187 |
| 22 Aug 2022 | CNY | 24.38 | 24.89 | 24.33 | 24.71 | 24.71 | -0.03 (-0.12%) | 1,244,500 |
| 19 Aug 2022 | CNY | 24.97 | 25.18 | 24.72 | 24.74 | 24.74 | -0.23 (-0.92%) | 1,306,500 |
