| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 23.11 | 25.63 | 22.71 | 25.25 | 25.25 | +1.98 (+8.51%) | 1,646,716 |
| 11 Oct 2022 | CNY | 23.2 | 23.76 | 22.99 | 23.27 | 23.27 | +0.07 (+0.30%) | 1,188,421 |
| 10 Oct 2022 | CNY | 24.77 | 24.77 | 23 | 23.2 | 23.2 | -1.14 (-4.68%) | 1,617,569 |
| 30 Sep 2022 | CNY | 25.99 | 26.5 | 24.34 | 24.34 | 24.34 | -1.51 (-5.84%) | 1,458,380 |
| 29 Sep 2022 | CNY | 26.31 | 26.6 | 25.68 | 25.85 | 25.85 | +0.05 (+0.19%) | 1,206,415 |
| 28 Sep 2022 | CNY | 27.49 | 27.89 | 25.8 | 25.8 | 25.8 | -1.65 (-6.01%) | 1,257,946 |
| 27 Sep 2022 | CNY | 27.17 | 27.57 | 26.55 | 27.45 | 27.45 | +0.45 (+1.67%) | 1,280,017 |
| 26 Sep 2022 | CNY | 26.76 | 27.49 | 26.5 | 27 | 27 | +0.1 (+0.37%) | 1,471,460 |
| 23 Sep 2022 | CNY | 28.8 | 28.8 | 26.37 | 26.9 | 26.9 | -1.62 (-5.68%) | 2,796,037 |
| 22 Sep 2022 | CNY | 28.39 | 29.09 | 27.95 | 28.52 | 28.52 | +0.1 (+0.35%) | 1,063,982 |
| 21 Sep 2022 | CNY | 28.39 | 29.24 | 27.65 | 28.42 | 28.42 | -0.04 (-0.14%) | 1,574,492 |
| 20 Sep 2022 | CNY | 28.49 | 29.69 | 28.28 | 28.46 | 28.46 | +0.06 (+0.21%) | 1,765,799 |
| 19 Sep 2022 | CNY | 29.43 | 30.64 | 28.16 | 28.4 | 28.4 | -1.03 (-3.50%) | 1,954,609 |
| 16 Sep 2022 | CNY | 29.76 | 30.62 | 29.14 | 29.43 | 29.43 | -0.09 (-0.30%) | 1,674,349 |
| 15 Sep 2022 | CNY | 32.62 | 32.62 | 29 | 29.52 | 29.52 | -2.7 (-8.38%) | 2,893,536 |
| 14 Sep 2022 | CNY | 31.45 | 32.58 | 31.29 | 32.22 | 32.22 | +0.12 (+0.37%) | 1,138,467 |
| 13 Sep 2022 | CNY | 32.22 | 33.12 | 31 | 32.1 | 32.1 | -0.52 (-1.59%) | 1,461,986 |
| 9 Sep 2022 | CNY | 32.06 | 32.99 | 31.02 | 32.62 | 32.62 | +0.56 (+1.75%) | 1,954,699 |
| 8 Sep 2022 | CNY | 33.87 | 33.87 | 31.95 | 32.06 | 32.06 | -1.16 (-3.49%) | 2,061,302 |
| 7 Sep 2022 | CNY | 30.87 | 33.54 | 29.8 | 33.22 | 33.22 | +2.35 (+7.61%) | 3,891,718 |
| 6 Sep 2022 | CNY | 30.27 | 31.36 | 29.14 | 30.87 | 30.87 | +1.35 (+4.57%) | 2,633,144 |
| 5 Sep 2022 | CNY | 30 | 30.33 | 28.9 | 29.52 | 29.52 | +0.19 (+0.65%) | 2,010,234 |
| 2 Sep 2022 | CNY | 27.86 | 30.17 | 27.59 | 29.33 | 29.33 | +1.58 (+5.69%) | 3,676,212 |
| 1 Sep 2022 | CNY | 28.87 | 29.1 | 27.75 | 27.75 | 27.75 | -1.17 (-4.05%) | 3,394,385 |
| 31 Aug 2022 | CNY | 30.6 | 30.6 | 28.5 | 28.92 | 28.92 | -1.28 (-4.24%) | 3,575,245 |
| 30 Aug 2022 | CNY | 33.34 | 33.34 | 29.99 | 30.2 | 30.2 | -2.11 (-6.53%) | 2,684,745 |
| 29 Aug 2022 | CNY | 31.01 | 33.24 | 31.01 | 32.31 | 32.31 | +0.28 (+0.87%) | 1,830,715 |
| 26 Aug 2022 | CNY | 33.3 | 34.2 | 32.03 | 32.03 | 32.03 | -1.27 (-3.81%) | 1,964,164 |
| 25 Aug 2022 | CNY | 35.12 | 35.25 | 31.61 | 33.3 | 33.3 | -1.55 (-4.45%) | 5,251,629 |
| 24 Aug 2022 | CNY | 34.58 | 37.39 | 34.25 | 34.85 | 34.85 | +0.23 (+0.66%) | 5,981,755 |
