| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 27.1 | 27.78 | 27.04 | 27.63 | 27.63 | +0.42 (+1.54%) | 1,033,454 |
| 26 Sep 2022 | CNY | 26.68 | 27.84 | 26.68 | 27.21 | 27.21 | +0.08 (+0.29%) | 1,070,117 |
| 23 Sep 2022 | CNY | 27.19 | 27.4 | 26.17 | 27.13 | 27.13 | -0.06 (-0.22%) | 1,428,015 |
| 22 Sep 2022 | CNY | 27.02 | 27.94 | 26.88 | 27.19 | 27.19 | -0.01 (-0.04%) | 1,115,711 |
| 21 Sep 2022 | CNY | 27.71 | 27.77 | 27.18 | 27.2 | 27.2 | -0.52 (-1.88%) | 1,008,984 |
| 20 Sep 2022 | CNY | 27.2 | 28.1 | 26.86 | 27.72 | 27.72 | +0.53 (+1.95%) | 1,281,534 |
| 19 Sep 2022 | CNY | 27.02 | 27.76 | 27 | 27.19 | 27.19 | +0.01 (+0.04%) | 1,394,834 |
| 16 Sep 2022 | CNY | 28.13 | 28.4 | 27.18 | 27.18 | 27.18 | -1.07 (-3.79%) | 1,319,911 |
| 15 Sep 2022 | CNY | 28.59 | 28.61 | 27.85 | 28.25 | 28.25 | -0.18 (-0.63%) | 2,466,510 |
| 14 Sep 2022 | CNY | 27.1 | 28.59 | 27 | 28.43 | 28.43 | +0.85 (+3.08%) | 2,668,917 |
| 13 Sep 2022 | CNY | 26.9 | 27.77 | 26.9 | 27.58 | 27.58 | +0.7 (+2.60%) | 1,634,016 |
| 9 Sep 2022 | CNY | 26.95 | 27.16 | 26.41 | 26.88 | 26.88 | +0.26 (+0.98%) | 1,130,434 |
| 8 Sep 2022 | CNY | 27.21 | 27.25 | 26.52 | 26.62 | 26.62 | -0.59 (-2.17%) | 1,281,983 |
| 7 Sep 2022 | CNY | 26.48 | 27.52 | 26.26 | 27.21 | 27.21 | +0.58 (+2.18%) | 1,950,887 |
| 6 Sep 2022 | CNY | 25.45 | 26.88 | 25.33 | 26.63 | 26.63 | +1.23 (+4.84%) | 2,236,996 |
| 5 Sep 2022 | CNY | 26.13 | 26.15 | 25.28 | 25.4 | 25.4 | -0.61 (-2.35%) | 1,817,391 |
| 2 Sep 2022 | CNY | 25.82 | 26.41 | 25.76 | 26.01 | 26.01 | +0.16 (+0.62%) | 1,880,553 |
| 1 Sep 2022 | CNY | 26.47 | 26.69 | 25.85 | 25.85 | 25.85 | -0.61 (-2.31%) | 1,596,894 |
| 31 Aug 2022 | CNY | 27.2 | 27.5 | 26.36 | 26.46 | 26.46 | -1.04 (-3.78%) | 1,911,805 |
| 30 Aug 2022 | CNY | 28.61 | 28.79 | 27.33 | 27.5 | 27.5 | -1.37 (-4.75%) | 2,100,013 |
| 29 Aug 2022 | CNY | 28.44 | 28.91 | 27.8 | 28.87 | 28.87 | -0.02 (-0.07%) | 2,098,723 |
| 26 Aug 2022 | CNY | 28.95 | 29.25 | 28.53 | 28.89 | 28.89 | -0.2 (-0.69%) | 2,436,811 |
| 25 Aug 2022 | CNY | 28.58 | 29.1 | 28.07 | 29.09 | 29.09 | +0.51 (+1.78%) | 2,584,460 |
| 24 Aug 2022 | CNY | 29.99 | 30.02 | 28.36 | 28.58 | 28.58 | -1.42 (-4.73%) | 3,250,183 |
| 23 Aug 2022 | CNY | 29.85 | 30.2 | 29.58 | 30 | 30 | -0.19 (-0.63%) | 3,236,598 |
| 22 Aug 2022 | CNY | 30.2 | 30.29 | 29.3 | 30.19 | 30.19 | +0.09 (+0.30%) | 4,024,779 |
| 19 Aug 2022 | CNY | 29.1 | 30.56 | 29 | 30.1 | 30.1 | +0.97 (+3.33%) | 8,327,064 |
| 18 Aug 2022 | CNY | 28.76 | 29.21 | 28.12 | 29.13 | 29.13 | +0.47 (+1.64%) | 3,590,744 |
| 17 Aug 2022 | CNY | 28.62 | 28.87 | 28.2 | 28.66 | 28.66 | -0.14 (-0.49%) | 2,589,445 |
| 16 Aug 2022 | CNY | 28.89 | 29.2 | 28.41 | 28.8 | 28.8 | +0.13 (+0.45%) | 3,485,238 |
