| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 32.21 | 32.39 | 31.01 | 31.99 | 31.99 | +0.04 (+0.13%) | 280,829 |
| 10 Oct 2022 | CNY | 32.6 | 33.46 | 31.89 | 31.95 | 31.95 | -0.65 (-1.99%) | 404,545 |
| 30 Sep 2022 | CNY | 32.5 | 32.9 | 32.48 | 32.6 | 32.6 | -0.3 (-0.91%) | 261,449 |
| 29 Sep 2022 | CNY | 32.05 | 32.97 | 31.81 | 32.9 | 32.9 | +1.2 (+3.79%) | 863,044 |
| 28 Sep 2022 | CNY | 32.4 | 32.75 | 31.7 | 31.7 | 31.7 | -1.06 (-3.24%) | 396,849 |
| 27 Sep 2022 | CNY | 31.85 | 32.97 | 31.63 | 32.76 | 32.76 | +0.85 (+2.66%) | 655,288 |
| 26 Sep 2022 | CNY | 31.44 | 31.96 | 30.92 | 31.91 | 31.91 | +0.47 (+1.49%) | 669,697 |
| 23 Sep 2022 | CNY | 31.47 | 32.09 | 30.8 | 31.44 | 31.44 | +0.16 (+0.51%) | 391,436 |
| 22 Sep 2022 | CNY | 31.3 | 31.82 | 31 | 31.28 | 31.28 | -0.13 (-0.41%) | 392,529 |
| 21 Sep 2022 | CNY | 31.73 | 31.97 | 30.81 | 31.41 | 31.41 | -0.52 (-1.63%) | 736,973 |
| 20 Sep 2022 | CNY | 30.66 | 32.35 | 30.56 | 31.93 | 31.93 | +1.36 (+4.45%) | 791,871 |
| 19 Sep 2022 | CNY | 30.33 | 30.77 | 30.2 | 30.57 | 30.57 | +0.13 (+0.43%) | 434,600 |
| 16 Sep 2022 | CNY | 31.01 | 31.39 | 30.28 | 30.44 | 30.44 | -0.94 (-3.00%) | 455,889 |
| 15 Sep 2022 | CNY | 30.9 | 31.38 | 30.61 | 31.38 | 31.38 | +0.58 (+1.88%) | 736,836 |
| 14 Sep 2022 | CNY | 31.17 | 31.35 | 30.55 | 30.8 | 30.8 | -0.56 (-1.79%) | 565,433 |
| 13 Sep 2022 | CNY | 32.21 | 32.35 | 31.33 | 31.36 | 31.36 | -0.7 (-2.18%) | 674,647 |
| 9 Sep 2022 | CNY | 32.05 | 32.37 | 31.72 | 32.06 | 32.06 | +0.04 (+0.12%) | 486,235 |
| 8 Sep 2022 | CNY | 32.77 | 32.79 | 31.77 | 32.02 | 32.02 | -0.43 (-1.33%) | 618,299 |
| 7 Sep 2022 | CNY | 32.4 | 33.09 | 31.91 | 32.45 | 32.45 | -0.26 (-0.79%) | 753,235 |
| 6 Sep 2022 | CNY | 31.38 | 33.46 | 31.1 | 32.71 | 32.71 | +1.71 (+5.52%) | 1,858,184 |
| 5 Sep 2022 | CNY | 31.4 | 31.76 | 30.82 | 31 | 31 | -0.42 (-1.34%) | 498,430 |
| 2 Sep 2022 | CNY | 31 | 31.88 | 30.84 | 31.42 | 31.42 | +0.42 (+1.35%) | 571,954 |
| 1 Sep 2022 | CNY | 30.66 | 31.23 | 30.65 | 31 | 31 | +0.42 (+1.37%) | 560,816 |
| 31 Aug 2022 | CNY | 30.32 | 30.9 | 30.32 | 30.58 | 30.58 | -0.02 (-0.07%) | 431,093 |
| 30 Aug 2022 | CNY | 30.35 | 31.35 | 30.14 | 30.6 | 30.6 | +0.19 (+0.62%) | 607,836 |
| 29 Aug 2022 | CNY | 30.19 | 30.77 | 29.65 | 30.41 | 30.41 | 0.0 (0.0%) | 247,828 |
| 26 Aug 2022 | CNY | 31.39 | 31.39 | 30.24 | 30.41 | 30.41 | +0.18 (+0.60%) | 512,350 |
| 25 Aug 2022 | CNY | 31.01 | 31.18 | 29.32 | 30.23 | 30.23 | -0.65 (-2.10%) | 1,088,113 |
| 24 Aug 2022 | CNY | 31.23 | 31.98 | 30.81 | 30.88 | 30.88 | -0.52 (-1.66%) | 876,508 |
| 23 Aug 2022 | CNY | 30.63 | 31.58 | 30.45 | 31.4 | 31.4 | +0.56 (+1.82%) | 1,199,676 |
