| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 28.87 | 29.02 | 28.14 | 28.34 | 28.34 | -0.1 (-0.35%) | 534,158 |
| 10 Oct 2022 | CNY | 28.8 | 29.49 | 28.33 | 28.44 | 28.44 | -0.46 (-1.59%) | 432,992 |
| 30 Sep 2022 | CNY | 29.82 | 30.13 | 28.9 | 28.9 | 28.9 | -1.25 (-4.15%) | 514,194 |
| 29 Sep 2022 | CNY | 30.28 | 30.65 | 29.53 | 30.15 | 30.15 | +0.24 (+0.80%) | 377,310 |
| 28 Sep 2022 | CNY | 31.1 | 31.46 | 29.9 | 29.91 | 29.91 | -1.19 (-3.83%) | 780,035 |
| 27 Sep 2022 | CNY | 30.61 | 31.29 | 30.3 | 31.1 | 31.1 | +0.49 (+1.60%) | 477,648 |
| 26 Sep 2022 | CNY | 29.98 | 31.18 | 29.67 | 30.61 | 30.61 | +0.06 (+0.20%) | 618,006 |
| 23 Sep 2022 | CNY | 31.98 | 31.98 | 30.2 | 30.55 | 30.55 | -1.42 (-4.44%) | 652,056 |
| 22 Sep 2022 | CNY | 31.99 | 32.68 | 31.59 | 31.97 | 31.97 | -0.08 (-0.25%) | 414,035 |
| 21 Sep 2022 | CNY | 31.73 | 32.56 | 31.31 | 32.05 | 32.05 | +0.06 (+0.19%) | 551,712 |
| 20 Sep 2022 | CNY | 31.11 | 32.36 | 30.92 | 31.99 | 31.99 | +1.07 (+3.46%) | 704,852 |
| 19 Sep 2022 | CNY | 31.93 | 32.45 | 30.39 | 30.92 | 30.92 | -0.62 (-1.97%) | 741,913 |
| 16 Sep 2022 | CNY | 32.33 | 32.59 | 31.4 | 31.54 | 31.54 | -0.55 (-1.71%) | 723,845 |
| 15 Sep 2022 | CNY | 33.5 | 33.7 | 31.62 | 32.09 | 32.09 | -1.61 (-4.78%) | 821,567 |
| 14 Sep 2022 | CNY | 34.39 | 34.39 | 33.11 | 33.7 | 33.7 | +0.06 (+0.18%) | 559,227 |
| 13 Sep 2022 | CNY | 33.3 | 34.61 | 32.99 | 33.64 | 33.64 | +0.55 (+1.66%) | 836,715 |
| 9 Sep 2022 | CNY | 33.82 | 34.27 | 32.72 | 33.09 | 33.09 | -0.84 (-2.48%) | 707,813 |
| 8 Sep 2022 | CNY | 35.27 | 35.6 | 33.88 | 33.93 | 33.93 | -1.48 (-4.18%) | 1,038,711 |
| 7 Sep 2022 | CNY | 35 | 36.38 | 34.7 | 35.41 | 35.41 | +0.38 (+1.08%) | 650,003 |
| 6 Sep 2022 | CNY | 34.71 | 35.3 | 33.96 | 35.03 | 35.03 | +0.32 (+0.92%) | 630,699 |
| 5 Sep 2022 | CNY | 35.67 | 36.13 | 34.51 | 34.71 | 34.71 | -0.94 (-2.64%) | 539,237 |
| 2 Sep 2022 | CNY | 35.5 | 36.26 | 34.68 | 35.65 | 35.65 | +0.74 (+2.12%) | 576,061 |
| 1 Sep 2022 | CNY | 35.06 | 35.95 | 34.55 | 34.91 | 34.91 | +0.23 (+0.66%) | 888,688 |
| 31 Aug 2022 | CNY | 37 | 37.46 | 34.68 | 34.68 | 34.68 | -2.46 (-6.62%) | 1,140,045 |
| 30 Aug 2022 | CNY | 37.37 | 37.8 | 35.88 | 37.14 | 37.14 | +0.22 (+0.60%) | 1,038,350 |
| 29 Aug 2022 | CNY | 36.31 | 37.8 | 35.5 | 36.92 | 36.92 | 0.0 (0.0%) | 522,887 |
| 26 Aug 2022 | CNY | 38.16 | 38.27 | 36.83 | 36.92 | 36.92 | -1.11 (-2.92%) | 814,727 |
| 25 Aug 2022 | CNY | 38.5 | 39.48 | 37.37 | 38.03 | 38.03 | -0.83 (-2.14%) | 1,080,932 |
| 24 Aug 2022 | CNY | 40.49 | 40.5 | 37.7 | 38.86 | 38.86 | -1.21 (-3.02%) | 1,938,110 |
| 23 Aug 2022 | CNY | 40.2 | 41.57 | 39.02 | 40.07 | 40.07 | +0.26 (+0.65%) | 1,409,543 |
