| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 25.8 | 26.4 | 25.78 | 26.15 | 26.15 | +0.07 (+0.27%) | 134,348 |
| 10 Oct 2022 | CNY | 25.92 | 26.39 | 25.7 | 26.08 | 26.08 | +0.06 (+0.23%) | 159,064 |
| 30 Sep 2022 | CNY | 27 | 27.49 | 26.02 | 26.02 | 26.02 | -0.99 (-3.67%) | 238,625 |
| 29 Sep 2022 | CNY | 28.12 | 28.48 | 27 | 27.01 | 27.01 | -1.02 (-3.64%) | 308,617 |
| 28 Sep 2022 | CNY | 28.83 | 29.25 | 27.88 | 28.03 | 28.03 | -0.72 (-2.50%) | 193,195 |
| 27 Sep 2022 | CNY | 28.12 | 29.1 | 28.12 | 28.75 | 28.75 | +0.33 (+1.16%) | 169,175 |
| 26 Sep 2022 | CNY | 28.54 | 28.89 | 27.54 | 28.42 | 28.42 | +0.12 (+0.42%) | 190,361 |
| 23 Sep 2022 | CNY | 29.51 | 29.64 | 27.94 | 28.3 | 28.3 | -1.21 (-4.10%) | 296,575 |
| 22 Sep 2022 | CNY | 29.21 | 30.19 | 29.05 | 29.51 | 29.51 | +0.01 (+0.03%) | 195,763 |
| 21 Sep 2022 | CNY | 30.12 | 30.19 | 29.31 | 29.5 | 29.5 | -0.45 (-1.50%) | 231,386 |
| 20 Sep 2022 | CNY | 30.34 | 30.8 | 29.53 | 29.95 | 29.95 | -0.23 (-0.76%) | 489,940 |
| 19 Sep 2022 | CNY | 27.82 | 30.45 | 27.67 | 30.18 | 30.18 | +2.52 (+9.11%) | 1,047,879 |
| 16 Sep 2022 | CNY | 28.24 | 28.62 | 27.6 | 27.66 | 27.66 | -0.84 (-2.95%) | 268,951 |
| 15 Sep 2022 | CNY | 29.3 | 29.79 | 28.36 | 28.5 | 28.5 | -0.75 (-2.56%) | 425,132 |
| 14 Sep 2022 | CNY | 29.02 | 29.56 | 28.68 | 29.25 | 29.25 | -0.16 (-0.54%) | 358,913 |
| 13 Sep 2022 | CNY | 28.94 | 29.67 | 28.66 | 29.41 | 29.41 | +0.5 (+1.73%) | 490,307 |
| 9 Sep 2022 | CNY | 30.3 | 30.3 | 28.5 | 28.91 | 28.91 | -1.21 (-4.02%) | 869,133 |
| 8 Sep 2022 | CNY | 31.54 | 31.54 | 30.12 | 30.12 | 30.12 | -1.22 (-3.89%) | 666,598 |
| 7 Sep 2022 | CNY | 30.43 | 32.2 | 30.37 | 31.34 | 31.34 | +0.91 (+2.99%) | 719,970 |
| 6 Sep 2022 | CNY | 31.31 | 31.96 | 30.35 | 30.43 | 30.43 | -0.67 (-2.15%) | 730,320 |
| 5 Sep 2022 | CNY | 32.23 | 32.32 | 30.65 | 31.1 | 31.1 | -0.9 (-2.81%) | 353,458 |
| 2 Sep 2022 | CNY | 30.43 | 32.5 | 30.02 | 32 | 32 | +1.5 (+4.92%) | 881,570 |
| 1 Sep 2022 | CNY | 31.34 | 31.34 | 30.12 | 30.5 | 30.5 | -0.4 (-1.29%) | 437,778 |
| 31 Aug 2022 | CNY | 32.81 | 32.84 | 30.45 | 30.9 | 30.9 | -1.91 (-5.82%) | 1,221,900 |
| 30 Aug 2022 | CNY | 33.76 | 34.15 | 32.49 | 32.81 | 32.81 | -1.06 (-3.13%) | 565,314 |
| 29 Aug 2022 | CNY | 32 | 34.6 | 30.62 | 33.87 | 33.87 | +1.37 (+4.22%) | 1,361,025 |
| 26 Aug 2022 | CNY | 34.37 | 34.96 | 32.25 | 32.5 | 32.5 | -1.29 (-3.82%) | 1,182,903 |
| 25 Aug 2022 | CNY | 38.14 | 39.27 | 33.33 | 33.79 | 33.79 | -4.11 (-10.84%) | 2,469,910 |
| 24 Aug 2022 | CNY | 38.75 | 40.39 | 37.06 | 37.9 | 37.9 | -1.45 (-3.68%) | 2,805,456 |
| 23 Aug 2022 | CNY | 35.41 | 41.1 | 35.41 | 39.35 | 39.35 | +3.25 (+9.00%) | 3,762,070 |
