| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 20.2 | 20.36 | 18.8 | 20.35 | 20.35 | +0.18 (+0.89%) | 41,907,380 |
| 11 Oct 2022 | CNY | 19.51 | 20.46 | 19.47 | 20.17 | 20.17 | +0.77 (+3.97%) | 30,055,799 |
| 10 Oct 2022 | CNY | 19.82 | 20.29 | 19.2 | 19.4 | 19.4 | -0.39 (-1.97%) | 21,335,954 |
| 30 Sep 2022 | CNY | 20.5 | 20.7 | 19.75 | 19.79 | 19.79 | -0.85 (-4.12%) | 20,712,137 |
| 29 Sep 2022 | CNY | 20.86 | 20.88 | 20 | 20.64 | 20.64 | +0.19 (+0.93%) | 19,313,446 |
| 28 Sep 2022 | CNY | 21.28 | 21.65 | 20.45 | 20.45 | 20.45 | -0.98 (-4.57%) | 24,684,560 |
| 27 Sep 2022 | CNY | 21.06 | 21.49 | 20.6 | 21.43 | 21.43 | +0.16 (+0.75%) | 30,475,202 |
| 26 Sep 2022 | CNY | 20.84 | 21.59 | 20.84 | 21.27 | 21.27 | -0.09 (-0.42%) | 35,193,382 |
| 23 Sep 2022 | CNY | 21.5 | 22.25 | 20.76 | 21.36 | 21.36 | +0.37 (+1.76%) | 46,084,832 |
| 22 Sep 2022 | CNY | 20.8 | 21.99 | 20.48 | 20.99 | 20.99 | +0.18 (+0.86%) | 30,802,789 |
| 21 Sep 2022 | CNY | 21 | 21.67 | 20.67 | 20.81 | 20.81 | -0.52 (-2.44%) | 50,082,785 |
| 20 Sep 2022 | CNY | 19.92 | 21.67 | 19.92 | 21.33 | 21.33 | +1.63 (+8.27%) | 61,477,122 |
| 19 Sep 2022 | CNY | 19.6 | 20.07 | 19.43 | 19.7 | 19.7 | +0.12 (+0.61%) | 18,543,893 |
| 16 Sep 2022 | CNY | 21.21 | 21.29 | 19.51 | 19.58 | 19.58 | -1.09 (-5.27%) | 35,177,414 |
| 15 Sep 2022 | CNY | 22.35 | 22.35 | 20.46 | 20.67 | 20.67 | -1.49 (-6.72%) | 34,978,522 |
| 14 Sep 2022 | CNY | 22.3 | 22.65 | 21.89 | 22.16 | 22.16 | -0.44 (-1.95%) | 18,424,863 |
| 13 Sep 2022 | CNY | 22.5 | 22.75 | 22.25 | 22.6 | 22.6 | +0.16 (+0.71%) | 18,334,788 |
| 9 Sep 2022 | CNY | 22.88 | 23.09 | 21.89 | 22.44 | 22.44 | -0.38 (-1.67%) | 20,985,284 |
| 8 Sep 2022 | CNY | 23.34 | 23.63 | 22.76 | 22.82 | 22.82 | -0.47 (-2.02%) | 23,718,846 |
| 7 Sep 2022 | CNY | 22.2 | 23.54 | 22.01 | 23.29 | 23.29 | +1 (+4.49%) | 44,506,868 |
| 6 Sep 2022 | CNY | 21.21 | 22.33 | 20.82 | 22.29 | 22.29 | +1.18 (+5.59%) | 37,789,689 |
| 5 Sep 2022 | CNY | 21.28 | 21.76 | 21 | 21.11 | 21.11 | -0.17 (-0.80%) | 18,845,995 |
| 2 Sep 2022 | CNY | 21.35 | 21.62 | 20.7 | 21.28 | 21.28 | +0.29 (+1.38%) | 17,994,847 |
| 1 Sep 2022 | CNY | 21.36 | 21.55 | 20.94 | 20.99 | 20.99 | -0.3 (-1.41%) | 20,466,995 |
| 31 Aug 2022 | CNY | 22.43 | 22.67 | 21.2 | 21.29 | 21.29 | -1.38 (-6.09%) | 33,826,711 |
| 30 Aug 2022 | CNY | 22.4 | 23.45 | 22.1 | 22.67 | 22.67 | +0.2 (+0.89%) | 31,316,515 |
| 29 Aug 2022 | CNY | 21.77 | 22.83 | 21.58 | 22.47 | 22.47 | +0.37 (+1.67%) | 25,240,875 |
| 26 Aug 2022 | CNY | 22.29 | 22.61 | 22 | 22.1 | 22.1 | +0.1 (+0.45%) | 23,576,757 |
| 25 Aug 2022 | CNY | 22.61 | 22.89 | 21.7 | 22 | 22 | -0.6 (-2.65%) | 30,691,264 |
| 24 Aug 2022 | CNY | 24.09 | 24.25 | 22.58 | 22.6 | 22.6 | -1.47 (-6.11%) | 36,955,036 |
