| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 29.12 | 29.88 | 29.06 | 29.29 | 29.29 | +0.17 (+0.58%) | 1,678,632 |
| 23 Sep 2022 | CNY | 30.44 | 30.84 | 28.7 | 29.12 | 29.12 | -1.32 (-4.34%) | 3,031,999 |
| 22 Sep 2022 | CNY | 30.64 | 31.31 | 30.17 | 30.44 | 30.44 | -0.2 (-0.65%) | 774,991 |
| 21 Sep 2022 | CNY | 31.3 | 31.59 | 30.45 | 30.64 | 30.64 | -1.01 (-3.19%) | 1,287,117 |
| 20 Sep 2022 | CNY | 31.01 | 32.51 | 31.01 | 31.65 | 31.65 | +0.06 (+0.19%) | 1,752,966 |
| 19 Sep 2022 | CNY | 32.5 | 33.7 | 31.05 | 31.59 | 31.59 | -1.53 (-4.62%) | 2,794,366 |
| 16 Sep 2022 | CNY | 32.58 | 34.67 | 32.58 | 33.12 | 33.12 | -0.02 (-0.06%) | 1,505,613 |
| 15 Sep 2022 | CNY | 34.77 | 34.98 | 32.38 | 33.14 | 33.14 | -1.18 (-3.44%) | 1,717,679 |
| 14 Sep 2022 | CNY | 34.88 | 35.04 | 34.01 | 34.32 | 34.32 | -0.81 (-2.31%) | 1,258,033 |
| 13 Sep 2022 | CNY | 34.84 | 36.25 | 34.66 | 35.13 | 35.13 | +0.53 (+1.53%) | 1,291,694 |
| 9 Sep 2022 | CNY | 35.24 | 35.27 | 33.55 | 34.6 | 34.6 | -0.3 (-0.86%) | 1,554,404 |
| 8 Sep 2022 | CNY | 36.89 | 37.66 | 34.55 | 34.9 | 34.9 | -2.36 (-6.33%) | 2,327,749 |
| 7 Sep 2022 | CNY | 35 | 37.65 | 35 | 37.26 | 37.26 | +2.37 (+6.79%) | 2,560,091 |
| 6 Sep 2022 | CNY | 34.85 | 35.08 | 33.8 | 34.89 | 34.89 | +0.54 (+1.57%) | 1,033,709 |
| 5 Sep 2022 | CNY | 35.23 | 35.33 | 33.81 | 34.35 | 34.35 | -0.45 (-1.29%) | 1,683,859 |
| 2 Sep 2022 | CNY | 33.4 | 36.5 | 33.28 | 34.8 | 34.8 | +1.4 (+4.19%) | 3,390,980 |
| 1 Sep 2022 | CNY | 33.96 | 34.34 | 33.33 | 33.4 | 33.4 | -0.41 (-1.21%) | 1,284,373 |
| 31 Aug 2022 | CNY | 35.22 | 35.8 | 33.74 | 33.81 | 33.81 | -1.05 (-3.01%) | 1,482,294 |
| 30 Aug 2022 | CNY | 36.32 | 36.52 | 34.72 | 34.86 | 34.86 | -0.67 (-1.89%) | 1,271,877 |
| 29 Aug 2022 | CNY | 34.6 | 36.2 | 34.22 | 35.53 | 35.53 | +0.54 (+1.54%) | 1,281,823 |
| 26 Aug 2022 | CNY | 36.5 | 37.1 | 34.99 | 34.99 | 34.99 | -1.51 (-4.14%) | 1,654,477 |
| 25 Aug 2022 | CNY | 37.76 | 38.11 | 35.72 | 36.5 | 36.5 | -1.22 (-3.23%) | 2,369,260 |
| 24 Aug 2022 | CNY | 40.69 | 41.36 | 37.2 | 37.72 | 37.72 | -3.27 (-7.98%) | 4,563,075 |
| 23 Aug 2022 | CNY | 40.4 | 42.34 | 40.4 | 40.99 | 40.99 | +0.1 (+0.24%) | 1,641,749 |
| 22 Aug 2022 | CNY | 41.34 | 41.71 | 40.25 | 40.89 | 40.89 | -0.39 (-0.94%) | 2,050,901 |
| 19 Aug 2022 | CNY | 41.72 | 42.37 | 41 | 41.28 | 41.28 | -0.27 (-0.65%) | 3,793,643 |
| 18 Aug 2022 | CNY | 41.46 | 42.5 | 39.43 | 41.55 | 41.55 | +1.31 (+3.26%) | 4,180,655 |
| 17 Aug 2022 | CNY | 36.43 | 41.2 | 35.56 | 40.24 | 40.24 | +4.08 (+11.28%) | 6,070,068 |
| 16 Aug 2022 | CNY | 36.24 | 36.99 | 35.8 | 36.16 | 36.16 | -0.12 (-0.33%) | 856,706 |
| 15 Aug 2022 | CNY | 36.1 | 36.6 | 35.36 | 36.28 | 36.28 | +0.12 (+0.33%) | 1,174,409 |
