| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 27.31 | 28.33 | 26.54 | 28.27 | 28.27 | +1.04 (+3.82%) | 111,545 |
| 11 Oct 2022 | CNY | 26.37 | 27.45 | 25.87 | 27.23 | 27.23 | +0.5 (+1.87%) | 130,657 |
| 10 Oct 2022 | CNY | 27.88 | 27.88 | 26.15 | 26.73 | 26.73 | -0.88 (-3.19%) | 126,092 |
| 30 Sep 2022 | CNY | 28.6 | 28.84 | 27.48 | 27.61 | 27.61 | -0.99 (-3.46%) | 206,596 |
| 29 Sep 2022 | CNY | 28.11 | 28.82 | 28.04 | 28.6 | 28.6 | +0.49 (+1.74%) | 132,115 |
| 28 Sep 2022 | CNY | 28.26 | 29 | 28.1 | 28.11 | 28.11 | -0.14 (-0.50%) | 125,400 |
| 27 Sep 2022 | CNY | 28.52 | 28.52 | 27.53 | 28.25 | 28.25 | +0.47 (+1.69%) | 137,973 |
| 26 Sep 2022 | CNY | 27.4 | 28.56 | 27.38 | 27.78 | 27.78 | +0.38 (+1.39%) | 258,566 |
| 23 Sep 2022 | CNY | 28.16 | 28.42 | 27.16 | 27.4 | 27.4 | -0.76 (-2.70%) | 174,425 |
| 22 Sep 2022 | CNY | 27.82 | 28.5 | 27.82 | 28.16 | 28.16 | +0.01 (+0.04%) | 110,011 |
| 21 Sep 2022 | CNY | 27.86 | 28.5 | 27.28 | 28.15 | 28.15 | +0.29 (+1.04%) | 154,770 |
| 20 Sep 2022 | CNY | 27.67 | 28.68 | 27.67 | 27.86 | 27.86 | -0.09 (-0.32%) | 122,847 |
| 19 Sep 2022 | CNY | 29.69 | 29.69 | 27.6 | 27.95 | 27.95 | -1.33 (-4.54%) | 318,744 |
| 16 Sep 2022 | CNY | 29.86 | 31.22 | 29.28 | 29.28 | 29.28 | -0.82 (-2.72%) | 378,731 |
| 15 Sep 2022 | CNY | 29.61 | 30.56 | 29.31 | 30.1 | 30.1 | +0.49 (+1.65%) | 336,358 |
| 14 Sep 2022 | CNY | 29.41 | 29.81 | 29 | 29.61 | 29.61 | -0.31 (-1.04%) | 295,086 |
| 13 Sep 2022 | CNY | 30.3 | 30.31 | 29.7 | 29.92 | 29.92 | +0.1 (+0.34%) | 127,401 |
| 9 Sep 2022 | CNY | 29.78 | 30 | 29.62 | 29.82 | 29.82 | +0.04 (+0.13%) | 50,324 |
| 8 Sep 2022 | CNY | 30.15 | 30.28 | 29.7 | 29.78 | 29.78 | -0.52 (-1.72%) | 135,021 |
| 7 Sep 2022 | CNY | 29.68 | 30.62 | 29.68 | 30.3 | 30.3 | -0.33 (-1.08%) | 113,876 |
| 6 Sep 2022 | CNY | 29.8 | 30.75 | 29.76 | 30.63 | 30.63 | +0.51 (+1.69%) | 219,286 |
| 5 Sep 2022 | CNY | 30.16 | 30.16 | 29.59 | 30.12 | 30.12 | +0.25 (+0.84%) | 127,431 |
| 2 Sep 2022 | CNY | 29.83 | 30.31 | 29.23 | 29.87 | 29.87 | +0.56 (+1.91%) | 223,991 |
| 1 Sep 2022 | CNY | 29.1 | 30.25 | 28.8 | 29.31 | 29.31 | +0.01 (+0.03%) | 217,943 |
| 31 Aug 2022 | CNY | 29.98 | 30.22 | 29 | 29.3 | 29.3 | -0.68 (-2.27%) | 295,366 |
| 30 Aug 2022 | CNY | 29.7 | 30.49 | 29.7 | 29.98 | 29.98 | +0.08 (+0.27%) | 184,000 |
| 29 Aug 2022 | CNY | 30.3 | 30.6 | 29.66 | 29.9 | 29.9 | -0.58 (-1.90%) | 282,673 |
| 26 Aug 2022 | CNY | 30.41 | 31.52 | 30.28 | 30.48 | 30.48 | -0.39 (-1.26%) | 279,712 |
| 25 Aug 2022 | CNY | 32.3 | 32.32 | 30.3 | 30.87 | 30.87 | -1.77 (-5.42%) | 775,095 |
| 24 Aug 2022 | CNY | 34.82 | 35.48 | 32.13 | 32.64 | 32.64 | -2.51 (-7.14%) | 1,013,995 |
