| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 16.93 | 17.17 | 16.8 | 17 | 17 | +0.05 (+0.29%) | 11,244,061 |
| 12 Oct 2022 | CNY | 16.63 | 16.96 | 16.5 | 16.95 | 16.95 | +0.23 (+1.38%) | 9,517,924 |
| 11 Oct 2022 | CNY | 16.85 | 16.85 | 16.44 | 16.72 | 16.72 | -0.06 (-0.36%) | 8,717,784 |
| 10 Oct 2022 | CNY | 16.76 | 17.05 | 16.69 | 16.78 | 16.78 | +0.2 (+1.21%) | 14,990,307 |
| 30 Sep 2022 | CNY | 16.5 | 16.76 | 16.48 | 16.58 | 16.58 | +0.04 (+0.24%) | 8,900,155 |
| 29 Sep 2022 | CNY | 16.48 | 16.83 | 16.46 | 16.54 | 16.54 | +0.1 (+0.61%) | 11,008,862 |
| 28 Sep 2022 | CNY | 16.57 | 16.81 | 16.44 | 16.44 | 16.44 | -0.23 (-1.38%) | 11,347,255 |
| 27 Sep 2022 | CNY | 16.23 | 16.7 | 16.23 | 16.67 | 16.67 | +0.35 (+2.14%) | 12,133,097 |
| 26 Sep 2022 | CNY | 16.17 | 16.53 | 16.09 | 16.32 | 16.32 | -0.06 (-0.37%) | 9,307,951 |
| 23 Sep 2022 | CNY | 16.66 | 16.76 | 16.27 | 16.38 | 16.38 | -0.39 (-2.33%) | 13,914,677 |
| 22 Sep 2022 | CNY | 17.13 | 17.17 | 16.77 | 16.77 | 16.77 | -0.46 (-2.67%) | 16,364,589 |
| 21 Sep 2022 | CNY | 17.31 | 17.32 | 17.04 | 17.23 | 17.23 | -0.14 (-0.81%) | 8,807,213 |
| 20 Sep 2022 | CNY | 17.32 | 17.53 | 17.3 | 17.37 | 17.37 | +0.07 (+0.40%) | 7,524,935 |
| 19 Sep 2022 | CNY | 17.36 | 17.5 | 17.23 | 17.3 | 17.3 | +0.03 (+0.17%) | 7,787,664 |
| 16 Sep 2022 | CNY | 17.64 | 17.68 | 17.2 | 17.27 | 17.27 | -0.39 (-2.21%) | 15,529,736 |
| 15 Sep 2022 | CNY | 17.92 | 18.02 | 17.52 | 17.66 | 17.66 | -0.22 (-1.23%) | 14,107,237 |
| 14 Sep 2022 | CNY | 17.82 | 17.89 | 17.6 | 17.88 | 17.88 | -0.18 (-1.00%) | 12,920,501 |
| 13 Sep 2022 | CNY | 17.93 | 18.21 | 17.88 | 18.06 | 18.06 | +0.13 (+0.73%) | 19,376,881 |
| 9 Sep 2022 | CNY | 17.86 | 18.01 | 17.79 | 17.93 | 17.93 | +0.25 (+1.41%) | 13,657,232 |
| 8 Sep 2022 | CNY | 17.93 | 17.94 | 17.65 | 17.68 | 17.68 | -0.2 (-1.12%) | 11,725,601 |
| 7 Sep 2022 | CNY | 17.98 | 18 | 17.83 | 17.88 | 17.88 | -0.14 (-0.78%) | 11,959,520 |
| 6 Sep 2022 | CNY | 17.99 | 18.09 | 17.88 | 18.02 | 18.02 | -0.02 (-0.11%) | 14,413,620 |
| 5 Sep 2022 | CNY | 18.04 | 18.16 | 17.82 | 18.04 | 18.04 | +0.03 (+0.17%) | 16,118,379 |
| 2 Sep 2022 | CNY | 17.99 | 18.19 | 17.91 | 18.01 | 18.01 | -0.02 (-0.11%) | 19,145,191 |
| 1 Sep 2022 | CNY | 17.58 | 18.17 | 17.53 | 18.03 | 18.03 | +0.37 (+2.10%) | 30,166,310 |
| 31 Aug 2022 | CNY | 17.91 | 17.91 | 17.54 | 17.66 | 17.66 | -0.24 (-1.34%) | 17,062,331 |
| 30 Aug 2022 | CNY | 17.84 | 17.98 | 17.8 | 17.9 | 17.9 | +0.12 (+0.67%) | 18,826,814 |
| 29 Aug 2022 | CNY | 17.46 | 17.79 | 17.4 | 17.78 | 17.78 | +0.12 (+0.68%) | 13,400,269 |
| 26 Aug 2022 | CNY | 17.63 | 17.79 | 17.57 | 17.66 | 17.66 | +0.03 (+0.17%) | 12,861,827 |
| 25 Aug 2022 | CNY | 17.55 | 17.65 | 17.34 | 17.63 | 17.63 | +0.13 (+0.74%) | 14,152,480 |
