| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 23.48 | 23.7 | 22.8 | 22.83 | 22.83 | -0.65 (-2.77%) | 258,186 |
| 23 Sep 2022 | CNY | 24.75 | 24.75 | 23.2 | 23.48 | 23.48 | -1.27 (-5.13%) | 657,293 |
| 22 Sep 2022 | CNY | 23.95 | 25.38 | 23.6 | 24.75 | 24.75 | +0.52 (+2.15%) | 574,418 |
| 21 Sep 2022 | CNY | 23.8 | 24.27 | 23.31 | 24.23 | 24.23 | +0.37 (+1.55%) | 227,698 |
| 20 Sep 2022 | CNY | 23.45 | 24.09 | 23.26 | 23.86 | 23.86 | +0.41 (+1.75%) | 240,896 |
| 19 Sep 2022 | CNY | 24.02 | 24.37 | 23.18 | 23.45 | 23.45 | -0.55 (-2.29%) | 319,473 |
| 16 Sep 2022 | CNY | 24.6 | 25.19 | 24 | 24 | 24 | -0.5 (-2.04%) | 374,584 |
| 15 Sep 2022 | CNY | 25.49 | 25.73 | 24.15 | 24.5 | 24.5 | -0.92 (-3.62%) | 703,423 |
| 14 Sep 2022 | CNY | 25.06 | 25.55 | 24.93 | 25.42 | 25.42 | -0.01 (-0.04%) | 232,014 |
| 13 Sep 2022 | CNY | 25.09 | 25.77 | 25.09 | 25.43 | 25.43 | +0.35 (+1.40%) | 211,390 |
| 9 Sep 2022 | CNY | 25.52 | 25.52 | 24.9 | 25.08 | 25.08 | -0.27 (-1.07%) | 234,934 |
| 8 Sep 2022 | CNY | 25.81 | 25.99 | 25.25 | 25.35 | 25.35 | -0.58 (-2.24%) | 339,533 |
| 7 Sep 2022 | CNY | 25.7 | 26.28 | 25.5 | 25.93 | 25.93 | +0.18 (+0.70%) | 472,077 |
| 6 Sep 2022 | CNY | 25.99 | 26.12 | 25.3 | 25.75 | 25.75 | -0.05 (-0.19%) | 390,576 |
| 5 Sep 2022 | CNY | 25.85 | 26.38 | 25.42 | 25.8 | 25.8 | +0.17 (+0.66%) | 349,019 |
| 2 Sep 2022 | CNY | 25.57 | 25.91 | 25 | 25.63 | 25.63 | +0.46 (+1.83%) | 358,689 |
| 1 Sep 2022 | CNY | 25.34 | 25.61 | 25 | 25.17 | 25.17 | -0.01 (-0.04%) | 459,813 |
| 31 Aug 2022 | CNY | 26.28 | 26.71 | 25 | 25.18 | 25.18 | -1.69 (-6.29%) | 1,181,917 |
| 30 Aug 2022 | CNY | 26.7 | 27.28 | 26.13 | 26.87 | 26.87 | +0.15 (+0.56%) | 549,303 |
| 29 Aug 2022 | CNY | 26.48 | 27.04 | 26.28 | 26.72 | 26.72 | -0.12 (-0.45%) | 389,045 |
| 26 Aug 2022 | CNY | 27.66 | 27.88 | 26.63 | 26.84 | 26.84 | -0.56 (-2.04%) | 552,620 |
| 25 Aug 2022 | CNY | 27.48 | 28.3 | 27.1 | 27.4 | 27.4 | -0.2 (-0.72%) | 692,420 |
| 24 Aug 2022 | CNY | 29.6 | 29.6 | 27.53 | 27.6 | 27.6 | -1.64 (-5.61%) | 1,111,448 |
| 23 Aug 2022 | CNY | 29.17 | 29.88 | 28.9 | 29.24 | 29.24 | +0.07 (+0.24%) | 712,894 |
| 22 Aug 2022 | CNY | 29.7 | 30.2 | 28.76 | 29.17 | 29.17 | -1.06 (-3.51%) | 995,194 |
| 19 Aug 2022 | CNY | 31.47 | 31.65 | 29.55 | 30.23 | 30.23 | -1.04 (-3.33%) | 1,392,324 |
| 18 Aug 2022 | CNY | 30.19 | 31.41 | 29.92 | 31.27 | 31.27 | +0.82 (+2.69%) | 1,105,262 |
| 17 Aug 2022 | CNY | 31.05 | 31.2 | 29.9 | 30.45 | 30.45 | -0.35 (-1.14%) | 951,788 |
| 16 Aug 2022 | CNY | 29.8 | 30.97 | 29.51 | 30.8 | 30.8 | +1.37 (+4.66%) | 1,321,285 |
| 15 Aug 2022 | CNY | 29.52 | 30.27 | 29.1 | 29.43 | 29.43 | -0.38 (-1.27%) | 1,021,292 |
