| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 26.58 | 26.99 | 26.11 | 26.67 | 26.67 | -0.33 (-1.22%) | 801,647 |
| 10 Oct 2022 | CNY | 27.84 | 28.64 | 26.52 | 27 | 27 | -1.11 (-3.95%) | 1,299,381 |
| 30 Sep 2022 | CNY | 28.15 | 28.62 | 27.7 | 28.11 | 28.11 | -0.01 (-0.04%) | 618,513 |
| 29 Sep 2022 | CNY | 28.36 | 28.54 | 27.05 | 28.12 | 28.12 | +0.11 (+0.39%) | 810,549 |
| 28 Sep 2022 | CNY | 29 | 29 | 27.8 | 28.01 | 28.01 | -0.91 (-3.15%) | 772,709 |
| 27 Sep 2022 | CNY | 28.29 | 29.03 | 28.29 | 28.92 | 28.92 | +0.32 (+1.12%) | 739,293 |
| 26 Sep 2022 | CNY | 28.67 | 28.98 | 27.87 | 28.6 | 28.6 | -0.08 (-0.28%) | 850,864 |
| 23 Sep 2022 | CNY | 29.2 | 29.27 | 28.4 | 28.68 | 28.68 | -0.44 (-1.51%) | 949,865 |
| 22 Sep 2022 | CNY | 29.4 | 29.78 | 29.12 | 29.12 | 29.12 | -0.69 (-2.31%) | 601,906 |
| 21 Sep 2022 | CNY | 29.82 | 30.09 | 29.45 | 29.81 | 29.81 | +0.01 (+0.03%) | 765,200 |
| 20 Sep 2022 | CNY | 29.63 | 30.34 | 29.42 | 29.8 | 29.8 | +0.12 (+0.40%) | 1,353,456 |
| 19 Sep 2022 | CNY | 29.48 | 29.79 | 28.57 | 29.68 | 29.68 | +0.18 (+0.61%) | 1,519,836 |
| 16 Sep 2022 | CNY | 30.03 | 30.16 | 29.21 | 29.5 | 29.5 | -0.55 (-1.83%) | 1,390,204 |
| 15 Sep 2022 | CNY | 30.52 | 30.86 | 29.34 | 30.05 | 30.05 | -0.73 (-2.37%) | 1,228,938 |
| 14 Sep 2022 | CNY | 30.39 | 30.87 | 29.8 | 30.78 | 30.78 | -0.27 (-0.87%) | 2,177,748 |
| 13 Sep 2022 | CNY | 31.22 | 31.9 | 29.63 | 31.05 | 31.05 | -0.4 (-1.27%) | 3,570,570 |
| 9 Sep 2022 | CNY | 30.72 | 31.5 | 30.45 | 31.45 | 31.45 | +0.74 (+2.41%) | 2,001,003 |
| 8 Sep 2022 | CNY | 30.75 | 31.07 | 30.3 | 30.71 | 30.71 | 0.0 (0.0%) | 1,402,644 |
| 7 Sep 2022 | CNY | 31.23 | 31.46 | 30.71 | 30.71 | 30.71 | -0.77 (-2.45%) | 1,809,344 |
| 6 Sep 2022 | CNY | 31.1 | 31.8 | 29.85 | 31.48 | 31.48 | +0.4 (+1.29%) | 4,905,978 |
| 5 Sep 2022 | CNY | 30.17 | 31.28 | 29.85 | 31.08 | 31.08 | +0.89 (+2.95%) | 4,252,356 |
| 2 Sep 2022 | CNY | 29.7 | 30.44 | 29.51 | 30.19 | 30.19 | +0.44 (+1.48%) | 2,168,224 |
| 1 Sep 2022 | CNY | 28.96 | 30.08 | 28.55 | 29.75 | 29.75 | +0.79 (+2.73%) | 3,080,625 |
| 31 Aug 2022 | CNY | 29.71 | 29.87 | 28.96 | 28.96 | 28.96 | -1.02 (-3.40%) | 2,352,942 |
| 30 Aug 2022 | CNY | 29.48 | 30.1 | 29.11 | 29.98 | 29.98 | +0.48 (+1.63%) | 2,245,309 |
| 29 Aug 2022 | CNY | 29.39 | 29.76 | 29.01 | 29.5 | 29.5 | -0.26 (-0.87%) | 1,414,071 |
| 26 Aug 2022 | CNY | 29.6 | 30.2 | 28.89 | 29.76 | 29.76 | 0.0 (0.0%) | 3,542,929 |
| 25 Aug 2022 | CNY | 29.47 | 30.1 | 29.01 | 29.76 | 29.76 | +0.5 (+1.71%) | 2,536,952 |
| 24 Aug 2022 | CNY | 29.5 | 30.38 | 29.15 | 29.26 | 29.26 | -0.37 (-1.25%) | 3,207,586 |
| 23 Aug 2022 | CNY | 29.55 | 29.96 | 29.15 | 29.63 | 29.63 | +0.21 (+0.71%) | 2,512,753 |
