| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 22.23 | 24.16 | 22 | 24.05 | 24.05 | +1.3 (+5.71%) | 1,700,162 |
| 11 Oct 2022 | CNY | 23.58 | 23.73 | 22.51 | 22.75 | 22.75 | -0.67 (-2.86%) | 918,369 |
| 10 Oct 2022 | CNY | 23.3 | 24.24 | 22.97 | 23.42 | 23.42 | +0.45 (+1.96%) | 1,450,332 |
| 30 Sep 2022 | CNY | 25.25 | 25.25 | 22.93 | 22.97 | 22.97 | -2.28 (-9.03%) | 2,048,009 |
| 29 Sep 2022 | CNY | 25.2 | 25.6 | 24.31 | 25.25 | 25.25 | +0.01 (+0.04%) | 2,082,346 |
| 28 Sep 2022 | CNY | 27.3 | 27.67 | 24.8 | 25.24 | 25.24 | -1.86 (-6.86%) | 2,661,568 |
| 27 Sep 2022 | CNY | 26.01 | 27.99 | 25.98 | 27.1 | 27.1 | +1.28 (+4.96%) | 2,635,230 |
| 26 Sep 2022 | CNY | 25.51 | 26.58 | 24.74 | 25.82 | 25.82 | +0.47 (+1.85%) | 2,177,872 |
| 23 Sep 2022 | CNY | 27 | 27.5 | 25.2 | 25.35 | 25.35 | -1.85 (-6.80%) | 2,757,564 |
| 22 Sep 2022 | CNY | 26.91 | 28.1 | 26.2 | 27.2 | 27.2 | +0.15 (+0.55%) | 2,435,894 |
| 21 Sep 2022 | CNY | 27.31 | 28.12 | 26.29 | 27.05 | 27.05 | -0.21 (-0.77%) | 2,901,138 |
| 20 Sep 2022 | CNY | 26.39 | 28.2 | 25.68 | 27.26 | 27.26 | +0.68 (+2.56%) | 3,873,771 |
| 19 Sep 2022 | CNY | 26.34 | 28.24 | 26 | 26.58 | 26.58 | +0.88 (+3.42%) | 3,583,946 |
| 16 Sep 2022 | CNY | 26.94 | 27.13 | 25.7 | 25.7 | 25.7 | -0.72 (-2.73%) | 2,245,273 |
| 15 Sep 2022 | CNY | 28.43 | 28.98 | 26.42 | 26.42 | 26.42 | -1.81 (-6.41%) | 2,973,169 |
| 14 Sep 2022 | CNY | 28.41 | 28.77 | 26.64 | 28.23 | 28.23 | -0.33 (-1.16%) | 3,763,966 |
| 13 Sep 2022 | CNY | 28.3 | 29.05 | 27.23 | 28.56 | 28.56 | -0.5 (-1.72%) | 3,705,370 |
| 9 Sep 2022 | CNY | 29.99 | 30.2 | 28.09 | 29.06 | 29.06 | -0.93 (-3.10%) | 4,496,609 |
| 8 Sep 2022 | CNY | 29.54 | 32.1 | 28.98 | 29.99 | 29.99 | +0.54 (+1.83%) | 7,977,726 |
| 7 Sep 2022 | CNY | 24.8 | 29.45 | 24.8 | 29.45 | 29.45 | +4.91 (+20.01%) | 5,152,148 |
| 6 Sep 2022 | CNY | 25.2 | 25.46 | 23.7 | 24.54 | 24.54 | +0.02 (+0.08%) | 3,943,805 |
| 5 Sep 2022 | CNY | 23.55 | 25.85 | 23.55 | 24.52 | 24.52 | +0.97 (+4.12%) | 4,758,965 |
| 2 Sep 2022 | CNY | 23.56 | 24.4 | 22.69 | 23.55 | 23.55 | -0.02 (-0.08%) | 3,152,198 |
| 1 Sep 2022 | CNY | 26 | 26 | 23.13 | 23.57 | 23.57 | -2.64 (-10.07%) | 5,391,467 |
| 31 Aug 2022 | CNY | 31 | 31.39 | 25.59 | 26.21 | 26.21 | -4.59 (-14.90%) | 6,820,676 |
| 30 Aug 2022 | CNY | 30.3 | 33.28 | 28.53 | 30.8 | 30.8 | -0.27 (-0.87%) | 4,763,063 |
| 29 Aug 2022 | CNY | 29.4 | 32.31 | 26.26 | 31.07 | 31.07 | -0.25 (-0.80%) | 7,152,465 |
| 26 Aug 2022 | CNY | 28.49 | 33.33 | 28.48 | 31.32 | 31.32 | +1.7 (+5.74%) | 6,353,447 |
| 25 Aug 2022 | CNY | 29.15 | 30.52 | 27.61 | 29.62 | 29.62 | +1.17 (+4.11%) | 6,133,830 |
| 24 Aug 2022 | CNY | 26.81 | 31.03 | 26.81 | 28.45 | 28.45 | +1.65 (+6.16%) | 6,239,072 |
