| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 38.36 | 40.04 | 37.91 | 40 | 40 | +1.25 (+3.23%) | 1,182,030 |
| 11 Oct 2022 | CNY | 38.64 | 38.92 | 37.73 | 38.75 | 38.75 | -0.09 (-0.23%) | 1,318,786 |
| 10 Oct 2022 | CNY | 37.98 | 40.1 | 37.18 | 38.84 | 38.84 | +0.86 (+2.26%) | 2,651,770 |
| 30 Sep 2022 | CNY | 38.28 | 38.98 | 37.52 | 37.98 | 37.98 | -0.52 (-1.35%) | 1,143,206 |
| 29 Sep 2022 | CNY | 36.51 | 39.16 | 36.51 | 38.5 | 38.5 | +2.2 (+6.06%) | 1,806,199 |
| 28 Sep 2022 | CNY | 37.78 | 38.1 | 36.26 | 36.3 | 36.3 | -0.84 (-2.26%) | 1,288,056 |
| 27 Sep 2022 | CNY | 33.73 | 37.49 | 33.73 | 37.14 | 37.14 | +2.94 (+8.60%) | 1,080,511 |
| 26 Sep 2022 | CNY | 32.43 | 34.77 | 32.13 | 34.2 | 34.2 | +0.74 (+2.21%) | 826,189 |
| 23 Sep 2022 | CNY | 34.28 | 34.4 | 33.33 | 33.46 | 33.46 | -0.64 (-1.88%) | 903,740 |
| 22 Sep 2022 | CNY | 33.3 | 34.65 | 33.3 | 34.1 | 34.1 | +0.42 (+1.25%) | 618,939 |
| 21 Sep 2022 | CNY | 34.29 | 34.94 | 33.51 | 33.68 | 33.68 | -0.92 (-2.66%) | 992,207 |
| 20 Sep 2022 | CNY | 34.21 | 35.58 | 34.21 | 34.6 | 34.6 | +0.4 (+1.17%) | 362,271 |
| 19 Sep 2022 | CNY | 35.09 | 36.23 | 34.14 | 34.2 | 34.2 | -0.89 (-2.54%) | 785,289 |
| 16 Sep 2022 | CNY | 36.2 | 36.94 | 34.85 | 35.09 | 35.09 | -1.45 (-3.97%) | 431,557 |
| 15 Sep 2022 | CNY | 37.2 | 37.27 | 36.36 | 36.54 | 36.54 | -0.61 (-1.64%) | 469,206 |
| 14 Sep 2022 | CNY | 37.03 | 37.4 | 36.4 | 37.15 | 37.15 | -0.13 (-0.35%) | 419,838 |
| 13 Sep 2022 | CNY | 36.93 | 38.26 | 36.72 | 37.28 | 37.28 | +0.35 (+0.95%) | 523,611 |
| 9 Sep 2022 | CNY | 36.8 | 37.49 | 36.57 | 36.93 | 36.93 | +0.13 (+0.35%) | 505,549 |
| 8 Sep 2022 | CNY | 37.55 | 37.89 | 36.59 | 36.8 | 36.8 | -0.72 (-1.92%) | 501,969 |
| 7 Sep 2022 | CNY | 37.35 | 38.75 | 36.99 | 37.52 | 37.52 | +0.43 (+1.16%) | 736,281 |
| 6 Sep 2022 | CNY | 37.25 | 38.16 | 36.51 | 37.09 | 37.09 | +0.14 (+0.38%) | 659,289 |
| 5 Sep 2022 | CNY | 38 | 38.37 | 36.68 | 36.95 | 36.95 | -0.94 (-2.48%) | 799,098 |
| 2 Sep 2022 | CNY | 36.2 | 38.8 | 36.2 | 37.89 | 37.89 | +1.54 (+4.24%) | 936,304 |
| 1 Sep 2022 | CNY | 37.65 | 38.54 | 36.32 | 36.35 | 36.35 | -0.53 (-1.44%) | 853,822 |
| 31 Aug 2022 | CNY | 37.63 | 38.4 | 36.51 | 36.88 | 36.88 | -1.18 (-3.10%) | 610,773 |
| 30 Aug 2022 | CNY | 37.57 | 38.52 | 37.36 | 38.06 | 38.06 | +0.7 (+1.87%) | 721,958 |
| 29 Aug 2022 | CNY | 37.99 | 38.28 | 36.13 | 37.36 | 37.36 | -0.89 (-2.33%) | 1,177,682 |
| 26 Aug 2022 | CNY | 37.41 | 39.07 | 37.33 | 38.25 | 38.25 | +0.51 (+1.35%) | 698,400 |
| 25 Aug 2022 | CNY | 39.51 | 39.6 | 36.3 | 37.74 | 37.74 | -2.26 (-5.65%) | 1,647,809 |
| 24 Aug 2022 | CNY | 40.18 | 41.93 | 38.25 | 40 | 40 | -1.3 (-3.15%) | 1,676,441 |
