| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 33.33 | 33.33 | 31.32 | 32.15 | 32.15 | -0.66 (-2.01%) | 1,978,162 |
| 11 Oct 2022 | CNY | 32.3 | 33.41 | 32.14 | 32.81 | 32.81 | +0.51 (+1.58%) | 1,748,819 |
| 10 Oct 2022 | CNY | 33.7 | 35 | 31.7 | 32.3 | 32.3 | -1.44 (-4.27%) | 3,093,200 |
| 30 Sep 2022 | CNY | 34.6 | 34.86 | 33.39 | 33.74 | 33.74 | -0.3 (-0.88%) | 2,285,533 |
| 29 Sep 2022 | CNY | 34.25 | 35.85 | 33.85 | 34.04 | 34.04 | -0.4 (-1.16%) | 2,490,100 |
| 28 Sep 2022 | CNY | 36.36 | 37 | 34.3 | 34.44 | 34.44 | -0.76 (-2.16%) | 2,128,950 |
| 27 Sep 2022 | CNY | 35.92 | 36.27 | 34.86 | 35.2 | 35.2 | -0.63 (-1.76%) | 1,689,500 |
| 26 Sep 2022 | CNY | 34.66 | 37.2 | 34.27 | 35.83 | 35.83 | +0.32 (+0.90%) | 2,938,533 |
| 23 Sep 2022 | CNY | 40.18 | 40.3 | 35.1 | 35.51 | 35.51 | -2.35 (-6.21%) | 5,285,045 |
| 22 Sep 2022 | CNY | 37.64 | 38.95 | 36.9 | 37.86 | 37.86 | +0.16 (+0.42%) | 1,939,423 |
| 21 Sep 2022 | CNY | 37.95 | 39.06 | 37.45 | 37.7 | 37.7 | -0.66 (-1.72%) | 1,350,317 |
| 20 Sep 2022 | CNY | 37.03 | 38.9 | 36.51 | 38.36 | 38.36 | +1.33 (+3.59%) | 2,114,250 |
| 19 Sep 2022 | CNY | 38.03 | 39.46 | 36.78 | 37.03 | 37.03 | -1.4 (-3.64%) | 1,766,297 |
| 16 Sep 2022 | CNY | 39.4 | 39.49 | 37.99 | 38.43 | 38.43 | -0.61 (-1.56%) | 1,993,188 |
| 15 Sep 2022 | CNY | 41.48 | 41.94 | 38.5 | 39.04 | 39.04 | -2.49 (-6.00%) | 4,037,850 |
| 14 Sep 2022 | CNY | 41.55 | 42 | 40.69 | 41.53 | 41.53 | -0.23 (-0.55%) | 2,332,521 |
| 13 Sep 2022 | CNY | 41.74 | 42.09 | 40.69 | 41.76 | 41.76 | +0.59 (+1.43%) | 2,849,565 |
| 9 Sep 2022 | CNY | 40.93 | 42.1 | 39.15 | 41.17 | 41.17 | +0.34 (+0.83%) | 3,728,269 |
| 8 Sep 2022 | CNY | 39.55 | 41.26 | 38 | 40.83 | 40.83 | +2.15 (+5.56%) | 4,798,800 |
| 7 Sep 2022 | CNY | 37.89 | 39.88 | 37.43 | 38.68 | 38.68 | +0.51 (+1.34%) | 3,129,300 |
| 6 Sep 2022 | CNY | 37.3 | 38.76 | 36.33 | 38.17 | 38.17 | +1.22 (+3.30%) | 3,935,417 |
| 5 Sep 2022 | CNY | 36.6 | 39.11 | 36.03 | 36.95 | 36.95 | +0.87 (+2.41%) | 3,844,200 |
| 2 Sep 2022 | CNY | 36.39 | 37.68 | 35.46 | 36.08 | 36.08 | -0.28 (-0.77%) | 2,494,400 |
| 1 Sep 2022 | CNY | 36.98 | 37.22 | 34.99 | 36.36 | 36.36 | -0.45 (-1.22%) | 3,761,302 |
| 31 Aug 2022 | CNY | 38.44 | 39.01 | 36.36 | 36.81 | 36.81 | -1.63 (-4.24%) | 3,857,100 |
| 30 Aug 2022 | CNY | 39.66 | 39.82 | 36.52 | 38.44 | 38.44 | -0.66 (-1.69%) | 3,911,218 |
| 29 Aug 2022 | CNY | 38.86 | 39.36 | 35.84 | 39.1 | 39.1 | +0.3 (+0.77%) | 4,061,700 |
| 26 Aug 2022 | CNY | 40 | 42.6 | 38.8 | 38.8 | 38.8 | -2.91 (-6.98%) | 5,139,832 |
| 25 Aug 2022 | CNY | 41.37 | 42.76 | 40.18 | 41.71 | 41.71 | +0.51 (+1.24%) | 8,299,532 |
| 24 Aug 2022 | CNY | 44.11 | 44.11 | 39.7 | 41.2 | 41.2 | -0.41 (-0.99%) | 11,245,431 |
