| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 18.12 | 18.62 | 18.12 | 18.49 | 18.49 | +0.36 (+1.99%) | 10,312,096 |
| 10 Oct 2022 | CNY | 18.82 | 18.99 | 18.02 | 18.13 | 18.13 | -0.7 (-3.72%) | 11,415,879 |
| 30 Sep 2022 | CNY | 18.65 | 19.14 | 18.61 | 18.83 | 18.83 | +0.06 (+0.32%) | 13,045,042 |
| 29 Sep 2022 | CNY | 18.92 | 19.26 | 18.66 | 18.77 | 18.77 | +0.07 (+0.37%) | 14,696,377 |
| 28 Sep 2022 | CNY | 19.93 | 19.98 | 18.64 | 18.7 | 18.7 | -1.25 (-6.27%) | 19,609,254 |
| 27 Sep 2022 | CNY | 20.03 | 20.24 | 19.5 | 19.95 | 19.95 | -0.07 (-0.35%) | 16,874,444 |
| 26 Sep 2022 | CNY | 20.16 | 20.68 | 20 | 20.02 | 20.02 | -0.3 (-1.48%) | 17,718,312 |
| 23 Sep 2022 | CNY | 20.86 | 20.99 | 20.11 | 20.32 | 20.32 | -0.59 (-2.82%) | 18,294,515 |
| 22 Sep 2022 | CNY | 20.88 | 21.18 | 20.68 | 20.91 | 20.91 | -0.16 (-0.76%) | 21,294,134 |
| 21 Sep 2022 | CNY | 20.38 | 21.68 | 20.01 | 21.07 | 21.07 | +0.31 (+1.49%) | 43,131,349 |
| 20 Sep 2022 | CNY | 19.77 | 20.76 | 19.51 | 20.76 | 20.76 | +1.89 (+10.02%) | 17,436,079 |
| 19 Sep 2022 | CNY | 18.83 | 19.14 | 18.55 | 18.87 | 18.87 | +0.13 (+0.69%) | 9,898,209 |
| 16 Sep 2022 | CNY | 19.47 | 19.47 | 18.62 | 18.74 | 18.74 | -0.92 (-4.68%) | 16,914,493 |
| 15 Sep 2022 | CNY | 20.5 | 20.76 | 19.62 | 19.66 | 19.66 | -0.54 (-2.67%) | 18,677,807 |
| 14 Sep 2022 | CNY | 20.12 | 20.6 | 20 | 20.2 | 20.2 | -0.35 (-1.70%) | 13,165,203 |
| 13 Sep 2022 | CNY | 20.52 | 20.86 | 20.28 | 20.55 | 20.55 | +0.18 (+0.88%) | 15,810,609 |
| 9 Sep 2022 | CNY | 19.78 | 20.74 | 19.63 | 20.37 | 20.37 | +0.74 (+3.77%) | 21,668,160 |
| 8 Sep 2022 | CNY | 20.02 | 20.11 | 19.55 | 19.63 | 19.63 | -0.38 (-1.90%) | 12,435,173 |
| 7 Sep 2022 | CNY | 20.19 | 20.23 | 19.9 | 20.01 | 20.01 | -0.19 (-0.94%) | 16,273,945 |
| 6 Sep 2022 | CNY | 19.47 | 20.48 | 19.43 | 20.2 | 20.2 | +0.82 (+4.23%) | 21,161,711 |
| 5 Sep 2022 | CNY | 19.54 | 19.62 | 19.16 | 19.38 | 19.38 | -0.18 (-0.92%) | 11,279,680 |
| 2 Sep 2022 | CNY | 19.7 | 19.88 | 19.4 | 19.56 | 19.56 | -0.05 (-0.25%) | 11,515,487 |
| 1 Sep 2022 | CNY | 20.34 | 20.55 | 19.5 | 19.61 | 19.61 | -0.74 (-3.64%) | 18,981,432 |
| 31 Aug 2022 | CNY | 21.15 | 21.35 | 20.17 | 20.35 | 20.35 | -0.81 (-3.83%) | 22,121,385 |
| 30 Aug 2022 | CNY | 21.37 | 21.51 | 21.05 | 21.16 | 21.16 | -0.26 (-1.21%) | 14,400,314 |
| 29 Aug 2022 | CNY | 21.45 | 21.54 | 21.02 | 21.42 | 21.42 | -0.41 (-1.88%) | 17,856,376 |
| 26 Aug 2022 | CNY | 21.27 | 22.65 | 21.12 | 21.83 | 21.83 | +0.63 (+2.97%) | 29,439,991 |
| 25 Aug 2022 | CNY | 21.78 | 21.98 | 20.89 | 21.2 | 21.2 | -0.58 (-2.66%) | 21,135,466 |
| 24 Aug 2022 | CNY | 22.7 | 22.9 | 21.7 | 21.78 | 21.78 | -0.77 (-3.41%) | 23,326,087 |
| 23 Aug 2022 | CNY | 22.8 | 23.2 | 22.53 | 22.55 | 22.55 | -0.54 (-2.34%) | 23,851,175 |
