| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 14.45 | 14.53 | 14.06 | 14.21 | 14.21 | -0.19 (-1.32%) | 16,867,477 |
| 10 Oct 2022 | CNY | 14.81 | 14.97 | 14.34 | 14.4 | 14.4 | -0.68 (-4.51%) | 23,576,720 |
| 30 Sep 2022 | CNY | 15.46 | 15.6 | 15.06 | 15.08 | 15.08 | -0.43 (-2.77%) | 19,717,144 |
| 29 Sep 2022 | CNY | 15.86 | 15.91 | 15.44 | 15.51 | 15.51 | -0.16 (-1.02%) | 19,977,179 |
| 28 Sep 2022 | CNY | 16.36 | 16.37 | 15.67 | 15.67 | 15.67 | -0.74 (-4.51%) | 25,717,125 |
| 27 Sep 2022 | CNY | 16.08 | 16.42 | 16.08 | 16.41 | 16.41 | +0.35 (+2.18%) | 26,724,004 |
| 26 Sep 2022 | CNY | 16.2 | 16.39 | 16.01 | 16.06 | 16.06 | -0.3 (-1.83%) | 20,971,695 |
| 23 Sep 2022 | CNY | 16.82 | 16.9 | 16.17 | 16.36 | 16.36 | -0.46 (-2.73%) | 29,836,642 |
| 22 Sep 2022 | CNY | 16.83 | 17.11 | 16.77 | 16.82 | 16.82 | -0.14 (-0.83%) | 20,264,303 |
| 21 Sep 2022 | CNY | 16.76 | 17.08 | 16.45 | 16.96 | 16.96 | +0.05 (+0.30%) | 25,514,223 |
| 20 Sep 2022 | CNY | 17.02 | 17.18 | 16.75 | 16.91 | 16.91 | -0.01 (-0.06%) | 30,644,668 |
| 19 Sep 2022 | CNY | 17.95 | 18.21 | 16.75 | 16.92 | 16.92 | -1.08 (-6%) | 60,444,383 |
| 16 Sep 2022 | CNY | 18.02 | 18.58 | 18 | 18 | 18 | -0.18 (-0.99%) | 38,661,043 |
| 15 Sep 2022 | CNY | 18.51 | 18.59 | 17.9 | 18.18 | 18.18 | -0.42 (-2.26%) | 45,662,083 |
| 14 Sep 2022 | CNY | 17.83 | 18.65 | 17.76 | 18.6 | 18.6 | +0.31 (+1.69%) | 55,032,393 |
| 13 Sep 2022 | CNY | 18.3 | 18.7 | 18.23 | 18.29 | 18.29 | -0.08 (-0.44%) | 35,999,850 |
| 9 Sep 2022 | CNY | 18.1 | 18.42 | 17.82 | 18.37 | 18.37 | +0.35 (+1.94%) | 38,823,236 |
| 8 Sep 2022 | CNY | 18.4 | 18.52 | 18 | 18.02 | 18.02 | -0.71 (-3.79%) | 53,860,663 |
| 7 Sep 2022 | CNY | 18.38 | 19.33 | 18.34 | 18.73 | 18.73 | +0.35 (+1.90%) | 100,850,690 |
| 6 Sep 2022 | CNY | 18.2 | 18.45 | 17.98 | 18.38 | 18.38 | +0.29 (+1.60%) | 48,483,818 |
| 5 Sep 2022 | CNY | 17.91 | 18.35 | 17.69 | 18.09 | 18.09 | -0.08 (-0.44%) | 40,985,194 |
| 2 Sep 2022 | CNY | 17.75 | 18.33 | 17.72 | 18.17 | 18.17 | +0.43 (+2.42%) | 56,632,454 |
| 1 Sep 2022 | CNY | 18.56 | 18.98 | 17.66 | 17.74 | 17.74 | -0.84 (-4.52%) | 72,305,340 |
| 31 Aug 2022 | CNY | 18.4 | 18.78 | 17.96 | 18.58 | 18.58 | +0.15 (+0.81%) | 69,696,726 |
| 30 Aug 2022 | CNY | 18.58 | 18.97 | 18.2 | 18.43 | 18.43 | -0.16 (-0.86%) | 54,006,626 |
| 29 Aug 2022 | CNY | 18.4 | 18.86 | 18.31 | 18.59 | 18.59 | -0.13 (-0.69%) | 44,532,764 |
| 26 Aug 2022 | CNY | 19.23 | 19.25 | 18.69 | 18.72 | 18.72 | -0.37 (-1.94%) | 51,735,557 |
| 25 Aug 2022 | CNY | 19.33 | 19.4 | 18.61 | 19.09 | 19.09 | +0.12 (+0.63%) | 67,708,934 |
| 24 Aug 2022 | CNY | 20.2 | 20.29 | 18.92 | 18.97 | 18.97 | -1.22 (-6.04%) | 99,322,749 |
| 23 Aug 2022 | CNY | 19.9 | 20.46 | 19.89 | 20.19 | 20.19 | -0.06 (-0.30%) | 70,392,077 |
