| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 26.42 | 26.82 | 25.92 | 26.12 | 26.12 | +0.11 (+0.42%) | 171,097 |
| 10 Oct 2022 | CNY | 28.08 | 28.33 | 25.91 | 26.01 | 26.01 | -1.31 (-4.80%) | 246,492 |
| 30 Sep 2022 | CNY | 28.6 | 28.6 | 27.32 | 27.32 | 27.32 | -1.08 (-3.80%) | 199,967 |
| 29 Sep 2022 | CNY | 29.03 | 29.44 | 28.24 | 28.4 | 28.4 | -0.48 (-1.66%) | 216,911 |
| 28 Sep 2022 | CNY | 30 | 30.25 | 28.81 | 28.88 | 28.88 | -1.09 (-3.64%) | 197,942 |
| 27 Sep 2022 | CNY | 29.1 | 29.99 | 28.95 | 29.97 | 29.97 | +1.32 (+4.61%) | 281,487 |
| 26 Sep 2022 | CNY | 29.53 | 29.53 | 28.58 | 28.65 | 28.65 | -1 (-3.37%) | 255,847 |
| 23 Sep 2022 | CNY | 30.31 | 30.93 | 29.44 | 29.65 | 29.65 | -0.97 (-3.17%) | 204,641 |
| 22 Sep 2022 | CNY | 30.52 | 31.63 | 30.37 | 30.62 | 30.62 | +0.1 (+0.33%) | 186,936 |
| 21 Sep 2022 | CNY | 29.8 | 30.65 | 29.11 | 30.52 | 30.52 | +0.84 (+2.83%) | 235,336 |
| 20 Sep 2022 | CNY | 29.92 | 29.92 | 29.18 | 29.68 | 29.68 | +0.63 (+2.17%) | 144,205 |
| 19 Sep 2022 | CNY | 30 | 30 | 29.05 | 29.05 | 29.05 | -0.77 (-2.58%) | 219,789 |
| 16 Sep 2022 | CNY | 30.24 | 31.1 | 29.8 | 29.82 | 29.82 | -0.9 (-2.93%) | 237,689 |
| 15 Sep 2022 | CNY | 31.94 | 31.94 | 29.68 | 30.72 | 30.72 | -1.11 (-3.49%) | 652,617 |
| 14 Sep 2022 | CNY | 31.51 | 32 | 31.35 | 31.83 | 31.83 | -0.33 (-1.03%) | 363,185 |
| 13 Sep 2022 | CNY | 32 | 32.48 | 31.45 | 32.16 | 32.16 | +0.26 (+0.82%) | 275,017 |
| 9 Sep 2022 | CNY | 31.99 | 32.12 | 31.71 | 31.9 | 31.9 | -0.11 (-0.34%) | 190,855 |
| 8 Sep 2022 | CNY | 32.85 | 32.95 | 31.85 | 32.01 | 32.01 | -0.61 (-1.87%) | 296,280 |
| 7 Sep 2022 | CNY | 32.35 | 32.95 | 32.03 | 32.62 | 32.62 | +0.33 (+1.02%) | 290,019 |
| 6 Sep 2022 | CNY | 31.66 | 32.49 | 31.66 | 32.29 | 32.29 | +0.51 (+1.60%) | 299,499 |
| 5 Sep 2022 | CNY | 32.5 | 32.51 | 31.55 | 31.78 | 31.78 | -0.18 (-0.56%) | 300,726 |
| 2 Sep 2022 | CNY | 31.72 | 32.41 | 31.31 | 31.96 | 31.96 | +0.51 (+1.62%) | 443,595 |
| 1 Sep 2022 | CNY | 32 | 32.49 | 31.45 | 31.45 | 31.45 | -0.32 (-1.01%) | 397,006 |
| 31 Aug 2022 | CNY | 33.5 | 33.5 | 31.77 | 31.77 | 31.77 | -1.73 (-5.16%) | 612,512 |
| 30 Aug 2022 | CNY | 33.24 | 34 | 33.24 | 33.5 | 33.5 | +0.06 (+0.18%) | 401,615 |
| 29 Aug 2022 | CNY | 32.76 | 33.64 | 32.12 | 33.44 | 33.44 | +0.22 (+0.66%) | 429,753 |
| 26 Aug 2022 | CNY | 34.5 | 34.63 | 32.85 | 33.22 | 33.22 | -1.01 (-2.95%) | 960,091 |
| 25 Aug 2022 | CNY | 36 | 36.39 | 33.9 | 34.23 | 34.23 | -1.77 (-4.92%) | 1,094,225 |
| 24 Aug 2022 | CNY | 38.2 | 38.2 | 35.89 | 36 | 36 | -2.16 (-5.66%) | 1,141,913 |
| 23 Aug 2022 | CNY | 39.7 | 39.93 | 38.15 | 38.16 | 38.16 | -1.53 (-3.85%) | 947,812 |
