| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 23.25 | 23.99 | 22.82 | 23.9 | 23.9 | +0.49 (+2.09%) | 406,806 |
| 11 Oct 2022 | CNY | 23.12 | 23.59 | 22.93 | 23.41 | 23.41 | +0.23 (+0.99%) | 313,199 |
| 10 Oct 2022 | CNY | 23.25 | 23.6 | 22.86 | 23.18 | 23.18 | -0.07 (-0.30%) | 719,771 |
| 30 Sep 2022 | CNY | 24.02 | 24.35 | 23.2 | 23.25 | 23.25 | -0.77 (-3.21%) | 650,985 |
| 29 Sep 2022 | CNY | 24.22 | 24.54 | 23.9 | 24.02 | 24.02 | +0.24 (+1.01%) | 558,734 |
| 28 Sep 2022 | CNY | 24.56 | 24.82 | 23.78 | 23.78 | 23.78 | -1.12 (-4.50%) | 543,614 |
| 27 Sep 2022 | CNY | 24.44 | 25 | 24.08 | 24.9 | 24.9 | +0.82 (+3.41%) | 809,804 |
| 26 Sep 2022 | CNY | 23.95 | 24.68 | 23.56 | 24.08 | 24.08 | -0.13 (-0.54%) | 789,098 |
| 23 Sep 2022 | CNY | 25.14 | 25.14 | 24.05 | 24.21 | 24.21 | -0.72 (-2.89%) | 752,324 |
| 22 Sep 2022 | CNY | 24.69 | 25.69 | 24.56 | 24.93 | 24.93 | +0.23 (+0.93%) | 653,600 |
| 21 Sep 2022 | CNY | 25.02 | 25.13 | 24.68 | 24.7 | 24.7 | -0.42 (-1.67%) | 573,689 |
| 20 Sep 2022 | CNY | 24.46 | 25.14 | 24.35 | 25.12 | 25.12 | +0.88 (+3.63%) | 577,248 |
| 19 Sep 2022 | CNY | 24.62 | 25.47 | 24.04 | 24.24 | 24.24 | -0.86 (-3.43%) | 840,817 |
| 16 Sep 2022 | CNY | 25.6 | 26.05 | 25.1 | 25.1 | 25.1 | -0.61 (-2.37%) | 849,324 |
| 15 Sep 2022 | CNY | 27.06 | 27.6 | 25.59 | 25.71 | 25.71 | -1.29 (-4.78%) | 1,216,594 |
| 14 Sep 2022 | CNY | 26.82 | 27.1 | 26.6 | 27 | 27 | -0.04 (-0.15%) | 585,150 |
| 13 Sep 2022 | CNY | 27.27 | 27.43 | 26.73 | 27.04 | 27.04 | -0.06 (-0.22%) | 491,748 |
| 9 Sep 2022 | CNY | 28 | 28.1 | 26.92 | 27.1 | 27.1 | -0.86 (-3.08%) | 679,751 |
| 8 Sep 2022 | CNY | 28.32 | 28.89 | 27.74 | 27.96 | 27.96 | -0.36 (-1.27%) | 775,534 |
| 7 Sep 2022 | CNY | 28.2 | 28.93 | 27.92 | 28.32 | 28.32 | -0.01 (-0.04%) | 953,965 |
| 6 Sep 2022 | CNY | 27.57 | 28.53 | 27.42 | 28.33 | 28.33 | +0.74 (+2.68%) | 965,977 |
| 5 Sep 2022 | CNY | 27.3 | 28.31 | 27.16 | 27.59 | 27.59 | +0.06 (+0.22%) | 993,101 |
| 2 Sep 2022 | CNY | 27.21 | 27.95 | 26.95 | 27.53 | 27.53 | +0.11 (+0.40%) | 1,545,573 |
| 1 Sep 2022 | CNY | 28 | 28.77 | 27.12 | 27.42 | 27.42 | -0.68 (-2.42%) | 1,742,572 |
| 31 Aug 2022 | CNY | 27 | 29.29 | 26.84 | 28.1 | 28.1 | +1.94 (+7.42%) | 3,965,026 |
| 30 Aug 2022 | CNY | 26.77 | 26.95 | 26.02 | 26.16 | 26.16 | -0.35 (-1.32%) | 703,407 |
| 29 Aug 2022 | CNY | 25.74 | 26.62 | 25.08 | 26.51 | 26.51 | +0.75 (+2.91%) | 1,078,025 |
| 26 Aug 2022 | CNY | 26.38 | 26.5 | 25.76 | 25.76 | 25.76 | -0.42 (-1.60%) | 681,898 |
| 25 Aug 2022 | CNY | 26.73 | 26.8 | 25.83 | 26.18 | 26.18 | -0.18 (-0.68%) | 737,969 |
| 24 Aug 2022 | CNY | 28.14 | 28.14 | 26.36 | 26.36 | 26.36 | -1.65 (-5.89%) | 1,255,073 |
