| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 15.52 | 15.88 | 15.52 | 15.84 | 15.84 | +0.37 (+2.39%) | 3,545,356 |
| 26 Sep 2022 | CNY | 15.6 | 15.8 | 15.4 | 15.47 | 15.47 | -0.23 (-1.46%) | 3,979,238 |
| 23 Sep 2022 | CNY | 16.13 | 16.17 | 15.56 | 15.7 | 15.7 | -0.41 (-2.55%) | 3,960,416 |
| 22 Sep 2022 | CNY | 16 | 16.28 | 15.92 | 16.11 | 16.11 | +0.01 (+0.06%) | 2,948,520 |
| 21 Sep 2022 | CNY | 16.07 | 16.27 | 15.73 | 16.1 | 16.1 | -0.04 (-0.25%) | 3,339,722 |
| 20 Sep 2022 | CNY | 16.28 | 16.44 | 16.11 | 16.14 | 16.14 | 0.0 (0.0%) | 2,744,955 |
| 19 Sep 2022 | CNY | 16.27 | 16.38 | 15.95 | 16.14 | 16.14 | -0.14 (-0.86%) | 3,069,424 |
| 16 Sep 2022 | CNY | 16.59 | 16.81 | 16.28 | 16.28 | 16.28 | -0.27 (-1.63%) | 4,875,821 |
| 15 Sep 2022 | CNY | 17.73 | 17.73 | 16.3 | 16.55 | 16.55 | -1.07 (-6.07%) | 11,093,845 |
| 14 Sep 2022 | CNY | 17.63 | 17.74 | 17.43 | 17.62 | 17.62 | -0.18 (-1.01%) | 2,403,117 |
| 13 Sep 2022 | CNY | 17.98 | 18.26 | 17.75 | 17.8 | 17.8 | -0.14 (-0.78%) | 3,141,915 |
| 9 Sep 2022 | CNY | 18.18 | 18.19 | 17.83 | 17.94 | 17.94 | -0.26 (-1.43%) | 3,725,007 |
| 8 Sep 2022 | CNY | 18.36 | 18.36 | 18.1 | 18.2 | 18.2 | -0.07 (-0.38%) | 2,582,009 |
| 7 Sep 2022 | CNY | 18.31 | 18.56 | 18.15 | 18.27 | 18.27 | 0.0 (0.0%) | 4,029,509 |
| 6 Sep 2022 | CNY | 18.07 | 18.33 | 18 | 18.27 | 18.27 | +0.27 (+1.50%) | 3,308,935 |
| 5 Sep 2022 | CNY | 18.24 | 18.3 | 17.93 | 18 | 18 | -0.2 (-1.10%) | 3,721,373 |
| 2 Sep 2022 | CNY | 17.66 | 18.28 | 17.53 | 18.2 | 18.2 | +0.62 (+3.53%) | 5,069,593 |
| 1 Sep 2022 | CNY | 17.67 | 17.89 | 17.56 | 17.58 | 17.58 | +0.01 (+0.06%) | 3,583,694 |
| 31 Aug 2022 | CNY | 18.19 | 18.36 | 17.51 | 17.57 | 17.57 | -0.68 (-3.73%) | 7,306,380 |
| 30 Aug 2022 | CNY | 18.29 | 18.45 | 18.1 | 18.25 | 18.25 | 0.0 (0.0%) | 4,018,749 |
| 29 Aug 2022 | CNY | 18 | 18.42 | 17.88 | 18.25 | 18.25 | +0.11 (+0.61%) | 6,033,294 |
| 26 Aug 2022 | CNY | 18.4 | 18.78 | 18.06 | 18.14 | 18.14 | -0.15 (-0.82%) | 4,417,660 |
| 25 Aug 2022 | CNY | 18.82 | 18.88 | 18.09 | 18.29 | 18.29 | -0.06 (-0.33%) | 4,974,650 |
| 24 Aug 2022 | CNY | 19.32 | 19.32 | 18.3 | 18.35 | 18.35 | -0.87 (-4.53%) | 7,751,940 |
| 23 Aug 2022 | CNY | 19.3 | 19.43 | 19.08 | 19.22 | 19.22 | -0.17 (-0.88%) | 3,936,910 |
| 22 Aug 2022 | CNY | 19.12 | 19.53 | 18.91 | 19.39 | 19.39 | +0.21 (+1.09%) | 4,862,939 |
| 19 Aug 2022 | CNY | 19.95 | 20.15 | 19.11 | 19.18 | 19.18 | -0.71 (-3.57%) | 9,149,833 |
| 18 Aug 2022 | CNY | 19.75 | 19.97 | 19.52 | 19.89 | 19.89 | +0.16 (+0.81%) | 5,000,294 |
| 17 Aug 2022 | CNY | 19.47 | 19.86 | 19.43 | 19.73 | 19.73 | +0.21 (+1.08%) | 4,599,698 |
| 16 Aug 2022 | CNY | 19.7 | 19.71 | 19.36 | 19.52 | 19.52 | -0.22 (-1.11%) | 6,104,566 |
