| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 27.07 | 27.95 | 26.4 | 27.89 | 27.89 | +0.81 (+2.99%) | 3,047,012 |
| 11 Oct 2022 | CNY | 27 | 27.25 | 25.7 | 27.08 | 27.08 | +0.09 (+0.33%) | 2,526,643 |
| 10 Oct 2022 | CNY | 26.41 | 27.07 | 26.17 | 26.99 | 26.99 | +0.71 (+2.70%) | 1,357,900 |
| 30 Sep 2022 | CNY | 26 | 26.38 | 25.6 | 26.28 | 26.28 | +0.42 (+1.62%) | 1,243,724 |
| 29 Sep 2022 | CNY | 25.9 | 26.22 | 25.22 | 25.86 | 25.86 | -0.02 (-0.08%) | 1,342,400 |
| 28 Sep 2022 | CNY | 25.05 | 25.88 | 24.74 | 25.88 | 25.88 | +0.58 (+2.29%) | 2,258,282 |
| 27 Sep 2022 | CNY | 24.96 | 25.66 | 24.54 | 25.3 | 25.3 | +0.34 (+1.36%) | 1,808,920 |
| 26 Sep 2022 | CNY | 25.21 | 25.65 | 24.7 | 24.96 | 24.96 | -0.26 (-1.03%) | 813,687 |
| 23 Sep 2022 | CNY | 25.22 | 25.82 | 24.99 | 25.22 | 25.22 | +0.12 (+0.48%) | 1,079,109 |
| 22 Sep 2022 | CNY | 24.82 | 25.36 | 24.7 | 25.1 | 25.1 | +0.28 (+1.13%) | 931,618 |
| 21 Sep 2022 | CNY | 24.42 | 25.27 | 24.3 | 24.82 | 24.82 | +0.43 (+1.76%) | 944,916 |
| 20 Sep 2022 | CNY | 25.37 | 25.5 | 24.14 | 24.39 | 24.39 | -1.09 (-4.28%) | 1,382,816 |
| 19 Sep 2022 | CNY | 24.71 | 25.5 | 24.42 | 25.48 | 25.48 | +0.92 (+3.75%) | 1,634,265 |
| 16 Sep 2022 | CNY | 24.35 | 25.01 | 24.35 | 24.56 | 24.56 | +0.17 (+0.70%) | 970,153 |
| 15 Sep 2022 | CNY | 24.61 | 25 | 24.21 | 24.39 | 24.39 | -0.22 (-0.89%) | 1,301,059 |
| 14 Sep 2022 | CNY | 24.51 | 24.74 | 23.9 | 24.61 | 24.61 | +0.29 (+1.19%) | 1,216,736 |
| 13 Sep 2022 | CNY | 23.81 | 24.6 | 22.63 | 24.32 | 24.32 | +0.72 (+3.05%) | 2,648,044 |
| 9 Sep 2022 | CNY | 22.54 | 23.78 | 22.31 | 23.6 | 23.6 | +1.06 (+4.70%) | 1,059,982 |
| 8 Sep 2022 | CNY | 22.9 | 22.97 | 22.32 | 22.54 | 22.54 | -0.09 (-0.40%) | 714,999 |
| 7 Sep 2022 | CNY | 22.97 | 23.13 | 22.51 | 22.63 | 22.63 | -0.28 (-1.22%) | 996,557 |
| 6 Sep 2022 | CNY | 22.67 | 22.99 | 22.03 | 22.91 | 22.91 | +0.41 (+1.82%) | 921,984 |
| 5 Sep 2022 | CNY | 22.46 | 22.86 | 20.68 | 22.5 | 22.5 | -0.33 (-1.45%) | 1,623,430 |
| 2 Sep 2022 | CNY | 23.9 | 23.9 | 21.69 | 22.83 | 22.83 | -1.27 (-5.27%) | 2,496,283 |
| 1 Sep 2022 | CNY | 24.22 | 24.86 | 23.22 | 24.1 | 24.1 | +0.09 (+0.37%) | 1,294,043 |
| 31 Aug 2022 | CNY | 23.8 | 24.3 | 23.35 | 24.01 | 24.01 | +0.12 (+0.50%) | 1,009,662 |
| 30 Aug 2022 | CNY | 24.48 | 24.48 | 23.6 | 23.89 | 23.89 | -0.11 (-0.46%) | 1,003,770 |
| 29 Aug 2022 | CNY | 23.31 | 24.49 | 23.31 | 24 | 24 | +0.29 (+1.22%) | 980,500 |
| 26 Aug 2022 | CNY | 24.2 | 25 | 23.51 | 23.71 | 23.71 | -0.49 (-2.02%) | 1,037,300 |
| 25 Aug 2022 | CNY | 25.09 | 25.09 | 23 | 24.2 | 24.2 | -0.36 (-1.47%) | 1,034,001 |
| 24 Aug 2022 | CNY | 25.1 | 25.33 | 24.56 | 24.56 | 24.56 | -0.49 (-1.96%) | 1,011,841 |
