| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 24.9 | 26.56 | 24.9 | 25.71 | 25.71 | +0.09 (+0.35%) | 264,858 |
| 12 Oct 2022 | CNY | 24.78 | 25.72 | 23.85 | 25.62 | 25.62 | +1.3 (+5.35%) | 406,277 |
| 11 Oct 2022 | CNY | 23.72 | 24.54 | 23.4 | 24.32 | 24.32 | +0.61 (+2.57%) | 229,561 |
| 10 Oct 2022 | CNY | 23.98 | 25.57 | 23.71 | 23.71 | 23.71 | -1.29 (-5.16%) | 352,522 |
| 30 Sep 2022 | CNY | 26.72 | 26.77 | 22.6 | 25 | 25 | -1.64 (-6.16%) | 494,563 |
| 29 Sep 2022 | CNY | 26.68 | 27.66 | 26.26 | 26.64 | 26.64 | -0.05 (-0.19%) | 170,846 |
| 28 Sep 2022 | CNY | 28.38 | 28.38 | 26.4 | 26.69 | 26.69 | -1.42 (-5.05%) | 360,667 |
| 27 Sep 2022 | CNY | 28.27 | 28.45 | 27.5 | 28.11 | 28.11 | -0.01 (-0.04%) | 230,520 |
| 26 Sep 2022 | CNY | 26.83 | 28.68 | 26.83 | 28.12 | 28.12 | +0.64 (+2.33%) | 448,283 |
| 23 Sep 2022 | CNY | 27.27 | 27.88 | 26.78 | 27.48 | 27.48 | -0.07 (-0.25%) | 331,309 |
| 22 Sep 2022 | CNY | 27 | 27.8 | 26.65 | 27.55 | 27.55 | +0.76 (+2.84%) | 248,575 |
| 21 Sep 2022 | CNY | 26.18 | 27.2 | 25.67 | 26.79 | 26.79 | +0.46 (+1.75%) | 210,027 |
| 20 Sep 2022 | CNY | 26.44 | 27.28 | 26.29 | 26.33 | 26.33 | +0.11 (+0.42%) | 170,695 |
| 19 Sep 2022 | CNY | 27 | 27.44 | 25.83 | 26.22 | 26.22 | -0.79 (-2.92%) | 390,811 |
| 16 Sep 2022 | CNY | 26.8 | 27.42 | 26.8 | 27.01 | 27.01 | -0.28 (-1.03%) | 217,075 |
| 15 Sep 2022 | CNY | 28.39 | 28.84 | 26.9 | 27.29 | 27.29 | -1.21 (-4.25%) | 506,269 |
| 14 Sep 2022 | CNY | 28.02 | 28.99 | 28 | 28.5 | 28.5 | -0.23 (-0.80%) | 363,234 |
| 13 Sep 2022 | CNY | 28.43 | 30.29 | 28.33 | 28.73 | 28.73 | +0.3 (+1.06%) | 381,262 |
| 9 Sep 2022 | CNY | 28.98 | 29 | 28.02 | 28.43 | 28.43 | -0.45 (-1.56%) | 419,330 |
| 8 Sep 2022 | CNY | 30.17 | 30.17 | 28.74 | 28.88 | 28.88 | -1 (-3.35%) | 464,673 |
| 7 Sep 2022 | CNY | 30.2 | 31.17 | 29.7 | 29.88 | 29.88 | -0.2 (-0.66%) | 679,624 |
| 6 Sep 2022 | CNY | 30.31 | 30.4 | 29.45 | 30.08 | 30.08 | -0.22 (-0.73%) | 415,082 |
| 5 Sep 2022 | CNY | 30.32 | 30.88 | 29.67 | 30.3 | 30.3 | -0.02 (-0.07%) | 240,671 |
| 2 Sep 2022 | CNY | 30.06 | 30.65 | 29.9 | 30.32 | 30.32 | -0.04 (-0.13%) | 346,472 |
| 1 Sep 2022 | CNY | 30.96 | 31.32 | 29.88 | 30.36 | 30.36 | -0.96 (-3.07%) | 556,322 |
| 31 Aug 2022 | CNY | 31.06 | 31.91 | 30.66 | 31.32 | 31.32 | -1.03 (-3.18%) | 635,337 |
| 30 Aug 2022 | CNY | 32.1 | 33.1 | 31.62 | 32.35 | 32.35 | -0.25 (-0.77%) | 389,923 |
| 29 Aug 2022 | CNY | 32.41 | 33.15 | 31.44 | 32.6 | 32.6 | -0.14 (-0.43%) | 292,922 |
| 26 Aug 2022 | CNY | 32.76 | 33.4 | 32.32 | 32.74 | 32.74 | -0.36 (-1.09%) | 446,852 |
| 25 Aug 2022 | CNY | 33.35 | 34.26 | 32.39 | 33.1 | 33.1 | -0.86 (-2.53%) | 486,632 |
