| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 25.9 | 26.98 | 25.8 | 26.25 | 26.25 | +0.05 (+0.19%) | 1,173,900 |
| 12 Oct 2022 | CNY | 24.4 | 26.48 | 23.27 | 26.2 | 26.2 | +2.07 (+8.58%) | 1,666,447 |
| 11 Oct 2022 | CNY | 24.76 | 24.87 | 24.07 | 24.13 | 24.13 | -0.57 (-2.31%) | 754,730 |
| 10 Oct 2022 | CNY | 24.5 | 24.94 | 23.74 | 24.7 | 24.7 | +0.08 (+0.32%) | 1,501,430 |
| 30 Sep 2022 | CNY | 25.46 | 25.85 | 24.62 | 24.62 | 24.62 | -1.09 (-4.24%) | 1,120,785 |
| 29 Sep 2022 | CNY | 26.28 | 26.38 | 25.2 | 25.71 | 25.71 | +0.16 (+0.63%) | 1,012,484 |
| 28 Sep 2022 | CNY | 27.12 | 27.12 | 25.55 | 25.55 | 25.55 | -1.4 (-5.19%) | 1,152,420 |
| 27 Sep 2022 | CNY | 26.38 | 27.13 | 26.02 | 26.95 | 26.95 | +1.06 (+4.09%) | 1,605,377 |
| 26 Sep 2022 | CNY | 26.33 | 26.8 | 25.6 | 25.89 | 25.89 | -0.44 (-1.67%) | 1,394,479 |
| 23 Sep 2022 | CNY | 28.03 | 28.52 | 26.23 | 26.33 | 26.33 | -1.57 (-5.63%) | 1,962,782 |
| 22 Sep 2022 | CNY | 27.44 | 28.67 | 27.35 | 27.9 | 27.9 | +0.2 (+0.72%) | 1,184,254 |
| 21 Sep 2022 | CNY | 28.52 | 28.52 | 27.5 | 27.7 | 27.7 | -0.85 (-2.98%) | 1,770,613 |
| 20 Sep 2022 | CNY | 28.43 | 28.94 | 28.02 | 28.55 | 28.55 | +0.35 (+1.24%) | 877,788 |
| 19 Sep 2022 | CNY | 29.61 | 30.33 | 28 | 28.2 | 28.2 | -1.48 (-4.99%) | 1,544,388 |
| 16 Sep 2022 | CNY | 30 | 30.61 | 29.63 | 29.68 | 29.68 | -0.38 (-1.26%) | 1,009,238 |
| 15 Sep 2022 | CNY | 31.7 | 31.7 | 29.73 | 30.06 | 30.06 | -1.19 (-3.81%) | 1,722,094 |
| 14 Sep 2022 | CNY | 30.38 | 31.43 | 29.85 | 31.25 | 31.25 | +0.23 (+0.74%) | 1,240,564 |
| 13 Sep 2022 | CNY | 30.75 | 32.29 | 30.75 | 31.02 | 31.02 | +0.27 (+0.88%) | 1,354,368 |
| 9 Sep 2022 | CNY | 31.47 | 31.69 | 30.6 | 30.75 | 30.75 | -0.85 (-2.69%) | 1,352,125 |
| 8 Sep 2022 | CNY | 32.1 | 32.22 | 31.53 | 31.6 | 31.6 | -0.57 (-1.77%) | 1,156,539 |
| 7 Sep 2022 | CNY | 31.66 | 32.86 | 31.45 | 32.17 | 32.17 | +0.35 (+1.10%) | 1,839,951 |
| 6 Sep 2022 | CNY | 30.95 | 31.92 | 30.6 | 31.82 | 31.82 | +0.87 (+2.81%) | 1,544,704 |
| 5 Sep 2022 | CNY | 31.55 | 31.76 | 30.61 | 30.95 | 30.95 | -0.53 (-1.68%) | 1,400,581 |
| 2 Sep 2022 | CNY | 30.95 | 31.99 | 30.4 | 31.48 | 31.48 | +0.71 (+2.31%) | 2,069,534 |
| 1 Sep 2022 | CNY | 30.97 | 32.13 | 30.55 | 30.77 | 30.77 | -0.07 (-0.23%) | 2,142,798 |
| 31 Aug 2022 | CNY | 32.15 | 32.37 | 30.45 | 30.84 | 30.84 | -1.12 (-3.50%) | 2,709,841 |
| 30 Aug 2022 | CNY | 32.51 | 33.14 | 31.69 | 31.96 | 31.96 | -0.77 (-2.35%) | 2,155,011 |
| 29 Aug 2022 | CNY | 33.13 | 33.7 | 32.43 | 32.73 | 32.73 | -0.65 (-1.95%) | 1,734,810 |
| 26 Aug 2022 | CNY | 34 | 34.6 | 33.27 | 33.38 | 33.38 | -0.05 (-0.15%) | 1,978,923 |
| 25 Aug 2022 | CNY | 34.68 | 35.13 | 33.08 | 33.43 | 33.43 | -1.15 (-3.33%) | 2,693,428 |
