| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 32.6 | 33.84 | 31.8 | 33.78 | 33.78 | +1.11 (+3.40%) | 483,296 |
| 11 Oct 2022 | CNY | 33.3 | 33.4 | 32.38 | 32.67 | 32.67 | -0.8 (-2.39%) | 395,120 |
| 10 Oct 2022 | CNY | 33.16 | 33.54 | 32.83 | 33.47 | 33.47 | +0.47 (+1.42%) | 437,940 |
| 30 Sep 2022 | CNY | 34.17 | 34.36 | 33 | 33 | 33 | -1.22 (-3.57%) | 522,220 |
| 29 Sep 2022 | CNY | 35.33 | 35.34 | 34.21 | 34.22 | 34.22 | -0.72 (-2.06%) | 483,260 |
| 28 Sep 2022 | CNY | 35.31 | 35.58 | 34.92 | 34.94 | 34.94 | -0.64 (-1.80%) | 368,420 |
| 27 Sep 2022 | CNY | 35.27 | 35.76 | 35.01 | 35.58 | 35.58 | +0.3 (+0.85%) | 322,700 |
| 26 Sep 2022 | CNY | 34.91 | 35.66 | 34.7 | 35.28 | 35.28 | -0.17 (-0.48%) | 339,680 |
| 23 Sep 2022 | CNY | 35.69 | 36.12 | 34.84 | 35.45 | 35.45 | -0.45 (-1.25%) | 482,692 |
| 22 Sep 2022 | CNY | 34.99 | 36.18 | 34.99 | 35.9 | 35.9 | +0.42 (+1.18%) | 432,543 |
| 21 Sep 2022 | CNY | 35.46 | 35.57 | 34.73 | 35.48 | 35.48 | +0.02 (+0.06%) | 302,763 |
| 20 Sep 2022 | CNY | 34.37 | 35.78 | 34.37 | 35.46 | 35.46 | +1.16 (+3.38%) | 465,920 |
| 19 Sep 2022 | CNY | 34.8 | 35.22 | 34.1 | 34.3 | 34.3 | -0.68 (-1.94%) | 369,620 |
| 16 Sep 2022 | CNY | 35.9 | 36.03 | 34.9 | 34.98 | 34.98 | -0.7 (-1.96%) | 401,240 |
| 15 Sep 2022 | CNY | 37.12 | 37.36 | 35.34 | 35.68 | 35.68 | -1.4 (-3.78%) | 709,040 |
| 14 Sep 2022 | CNY | 36.82 | 37.15 | 36.41 | 37.08 | 37.08 | -0.11 (-0.30%) | 427,782 |
| 13 Sep 2022 | CNY | 37.3 | 37.75 | 37.01 | 37.19 | 37.19 | -0.13 (-0.35%) | 467,620 |
| 9 Sep 2022 | CNY | 37.1 | 37.35 | 36.21 | 37.32 | 37.32 | +0.17 (+0.46%) | 501,013 |
| 8 Sep 2022 | CNY | 38 | 38.2 | 37.01 | 37.15 | 37.15 | -0.81 (-2.13%) | 745,660 |
| 7 Sep 2022 | CNY | 37.1 | 38.09 | 36.96 | 37.96 | 37.96 | +0.51 (+1.36%) | 782,370 |
| 6 Sep 2022 | CNY | 37.09 | 37.45 | 36.2 | 37.45 | 37.45 | +0.65 (+1.77%) | 813,980 |
| 5 Sep 2022 | CNY | 37.71 | 37.98 | 36.63 | 36.8 | 36.8 | -0.9 (-2.39%) | 854,620 |
| 2 Sep 2022 | CNY | 37.45 | 38.22 | 37.2 | 37.7 | 37.7 | +0.17 (+0.45%) | 715,397 |
| 1 Sep 2022 | CNY | 38.3 | 39.03 | 37 | 37.53 | 37.53 | -1.54 (-3.94%) | 1,360,548 |
| 31 Aug 2022 | CNY | 43 | 43.34 | 39.07 | 39.07 | 39.07 | -4.34 (-10.00%) | 1,845,859 |
| 30 Aug 2022 | CNY | 43.17 | 45.1 | 42.86 | 43.41 | 43.41 | -0.2 (-0.46%) | 999,220 |
| 29 Aug 2022 | CNY | 45.04 | 45.2 | 41.92 | 43.61 | 43.61 | -2.97 (-6.38%) | 1,699,720 |
| 26 Aug 2022 | CNY | 48.8 | 50.3 | 46.58 | 46.58 | 46.58 | -3.03 (-6.11%) | 1,807,897 |
| 25 Aug 2022 | CNY | 48 | 49.61 | 46.6 | 49.61 | 49.61 | +1.33 (+2.75%) | 2,529,687 |
| 24 Aug 2022 | CNY | 47.44 | 49.47 | 46.18 | 48.28 | 48.28 | +0.11 (+0.23%) | 2,512,206 |
