| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 17 | 17.6 | 16.82 | 17.06 | 17.06 | -0.19 (-1.10%) | 11,426,801 |
| 23 Sep 2022 | CNY | 17.56 | 18.27 | 17.2 | 17.25 | 17.25 | -0.62 (-3.47%) | 13,432,691 |
| 22 Sep 2022 | CNY | 16.83 | 17.93 | 16.7 | 17.87 | 17.87 | +0.77 (+4.50%) | 17,578,312 |
| 21 Sep 2022 | CNY | 17.5 | 17.51 | 16.62 | 17.1 | 17.1 | -0.55 (-3.12%) | 13,331,721 |
| 20 Sep 2022 | CNY | 17.14 | 17.94 | 16.77 | 17.65 | 17.65 | +0.51 (+2.98%) | 15,362,840 |
| 19 Sep 2022 | CNY | 16.56 | 17.37 | 16.56 | 17.14 | 17.14 | +0.23 (+1.36%) | 13,987,304 |
| 16 Sep 2022 | CNY | 16.42 | 17.35 | 16.25 | 16.91 | 16.91 | +0.3 (+1.81%) | 19,628,028 |
| 15 Sep 2022 | CNY | 17.43 | 17.8 | 16.25 | 16.61 | 16.61 | -0.81 (-4.65%) | 22,647,360 |
| 14 Sep 2022 | CNY | 16.5 | 17.68 | 16.35 | 17.42 | 17.42 | +0.62 (+3.69%) | 25,646,925 |
| 13 Sep 2022 | CNY | 16.76 | 17.04 | 16.55 | 16.8 | 16.8 | +0.05 (+0.30%) | 13,980,096 |
| 9 Sep 2022 | CNY | 16.44 | 17.04 | 16.3 | 16.75 | 16.75 | +0.15 (+0.90%) | 22,489,514 |
| 8 Sep 2022 | CNY | 15.6 | 17.24 | 15.57 | 16.6 | 16.6 | +0.93 (+5.93%) | 36,162,152 |
| 7 Sep 2022 | CNY | 15.59 | 16.25 | 15.58 | 15.67 | 15.67 | +0.01 (+0.06%) | 16,316,388 |
| 6 Sep 2022 | CNY | 15.35 | 15.73 | 15.14 | 15.66 | 15.66 | +0.49 (+3.23%) | 13,434,434 |
| 5 Sep 2022 | CNY | 14.9 | 15.41 | 14.86 | 15.17 | 15.17 | +0.13 (+0.86%) | 9,639,652 |
| 2 Sep 2022 | CNY | 15 | 15.22 | 14.65 | 15.04 | 15.04 | +0.23 (+1.55%) | 9,110,443 |
| 1 Sep 2022 | CNY | 14.69 | 15.32 | 14.52 | 14.81 | 14.81 | +0.4 (+2.78%) | 11,475,124 |
| 31 Aug 2022 | CNY | 15.02 | 15.25 | 14.27 | 14.41 | 14.41 | -0.12 (-0.83%) | 9,354,407 |
| 30 Aug 2022 | CNY | 14.78 | 15.35 | 14.22 | 14.53 | 14.53 | -0.17 (-1.16%) | 9,433,626 |
| 29 Aug 2022 | CNY | 13.88 | 14.77 | 13.77 | 14.7 | 14.7 | +0.52 (+3.67%) | 10,591,047 |
| 26 Aug 2022 | CNY | 14.2 | 14.57 | 14.12 | 14.18 | 14.18 | -0.22 (-1.53%) | 6,796,793 |
| 25 Aug 2022 | CNY | 14.89 | 15.05 | 14.09 | 14.4 | 14.4 | -0.66 (-4.38%) | 11,100,577 |
| 24 Aug 2022 | CNY | 15.44 | 15.85 | 15 | 15.06 | 15.06 | -0.38 (-2.46%) | 18,902,968 |
| 23 Aug 2022 | CNY | 15.2 | 15.64 | 14.9 | 15.44 | 15.44 | +0.23 (+1.51%) | 12,606,131 |
| 22 Aug 2022 | CNY | 14.75 | 15.21 | 14.51 | 15.21 | 15.21 | +0.45 (+3.05%) | 8,129,652 |
| 19 Aug 2022 | CNY | 15.01 | 15.2 | 14.76 | 14.76 | 14.76 | -0.29 (-1.93%) | 6,129,496 |
| 18 Aug 2022 | CNY | 15 | 15.27 | 14.83 | 15.05 | 15.05 | +0.02 (+0.13%) | 6,211,901 |
| 17 Aug 2022 | CNY | 15.28 | 15.33 | 14.7 | 15.03 | 15.03 | -0.24 (-1.57%) | 9,302,765 |
| 16 Aug 2022 | CNY | 15.13 | 15.41 | 15.01 | 15.27 | 15.27 | +0.15 (+0.99%) | 6,784,017 |
| 15 Aug 2022 | CNY | 15.03 | 15.21 | 14.95 | 15.12 | 15.12 | +0.07 (+0.47%) | 5,643,767 |
