| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 26.02 | 27.08 | 25 | 26.96 | 26.96 | +0.92 (+3.53%) | 3,143,351 |
| 11 Oct 2022 | CNY | 25.67 | 26.26 | 25.38 | 26.04 | 26.04 | +0.42 (+1.64%) | 2,184,120 |
| 10 Oct 2022 | CNY | 25.46 | 26.5 | 25 | 25.62 | 25.62 | +0.22 (+0.87%) | 2,286,033 |
| 30 Sep 2022 | CNY | 26.23 | 26.55 | 25.39 | 25.4 | 25.4 | -0.68 (-2.61%) | 2,616,304 |
| 29 Sep 2022 | CNY | 25.88 | 26.48 | 25.88 | 26.08 | 26.08 | +0.33 (+1.28%) | 2,057,347 |
| 28 Sep 2022 | CNY | 26.83 | 26.97 | 25.73 | 25.75 | 25.75 | -1.15 (-4.28%) | 2,323,513 |
| 27 Sep 2022 | CNY | 26.6 | 26.9 | 26.18 | 26.9 | 26.9 | +0.48 (+1.82%) | 2,333,870 |
| 26 Sep 2022 | CNY | 26.8 | 27.18 | 26.3 | 26.42 | 26.42 | -0.63 (-2.33%) | 2,249,320 |
| 23 Sep 2022 | CNY | 27.8 | 27.88 | 26.77 | 27.05 | 27.05 | -0.59 (-2.13%) | 2,872,680 |
| 22 Sep 2022 | CNY | 27.2 | 28.34 | 27.2 | 27.64 | 27.64 | +0.16 (+0.58%) | 2,978,440 |
| 21 Sep 2022 | CNY | 27.64 | 27.85 | 27.11 | 27.48 | 27.48 | -0.15 (-0.54%) | 1,868,640 |
| 20 Sep 2022 | CNY | 27.3 | 28.06 | 27.05 | 27.63 | 27.63 | +0.63 (+2.33%) | 2,614,704 |
| 19 Sep 2022 | CNY | 27 | 27.68 | 26.85 | 27 | 27 | -0.15 (-0.55%) | 2,317,520 |
| 16 Sep 2022 | CNY | 27.54 | 28.1 | 27.11 | 27.15 | 27.15 | -0.5 (-1.81%) | 2,474,694 |
| 15 Sep 2022 | CNY | 28.56 | 28.71 | 27.22 | 27.65 | 27.65 | -0.75 (-2.64%) | 3,826,956 |
| 14 Sep 2022 | CNY | 28.61 | 29.18 | 28.11 | 28.4 | 28.4 | -0.77 (-2.64%) | 2,893,717 |
| 13 Sep 2022 | CNY | 28.72 | 29.44 | 28.57 | 29.17 | 29.17 | +0.57 (+1.99%) | 3,593,113 |
| 9 Sep 2022 | CNY | 29.64 | 29.68 | 28.5 | 28.6 | 28.6 | -0.6 (-2.05%) | 6,377,308 |
| 8 Sep 2022 | CNY | 31 | 31.1 | 29.2 | 29.2 | 29.2 | -1.8 (-5.81%) | 5,544,286 |
| 7 Sep 2022 | CNY | 30.85 | 31.62 | 30.8 | 31 | 31 | -0.02 (-0.06%) | 2,735,550 |
| 6 Sep 2022 | CNY | 30.72 | 31.64 | 30.44 | 31.02 | 31.02 | +0.6 (+1.97%) | 4,245,216 |
| 5 Sep 2022 | CNY | 29.5 | 30.8 | 29.5 | 30.42 | 30.42 | +0.59 (+1.98%) | 3,743,630 |
| 2 Sep 2022 | CNY | 29.74 | 30.22 | 29.01 | 29.83 | 29.83 | +0.54 (+1.84%) | 3,081,720 |
| 1 Sep 2022 | CNY | 29.98 | 30.15 | 29.06 | 29.29 | 29.29 | -0.18 (-0.61%) | 2,810,940 |
| 31 Aug 2022 | CNY | 30.64 | 30.96 | 29.38 | 29.47 | 29.47 | -1.47 (-4.75%) | 4,991,430 |
| 30 Aug 2022 | CNY | 31.71 | 31.8 | 30.41 | 30.94 | 30.94 | -0.51 (-1.62%) | 3,472,496 |
| 29 Aug 2022 | CNY | 31.99 | 32.26 | 31.17 | 31.45 | 31.45 | -0.63 (-1.96%) | 3,360,684 |
| 26 Aug 2022 | CNY | 32.17 | 33.1 | 31.78 | 32.08 | 32.08 | +0.28 (+0.88%) | 5,337,650 |
| 25 Aug 2022 | CNY | 32.25 | 32.45 | 31.24 | 31.8 | 31.8 | -0.48 (-1.49%) | 4,562,064 |
| 24 Aug 2022 | CNY | 33.38 | 33.38 | 31.7 | 32.28 | 32.28 | -1.12 (-3.35%) | 6,348,502 |
