| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 21.9 | 23.19 | 21.9 | 23.19 | 23.19 | +1.29 (+5.89%) | 8,098,305 |
| 26 Sep 2022 | CNY | 22.5 | 22.64 | 21.84 | 21.9 | 21.9 | -0.74 (-3.27%) | 5,765,746 |
| 23 Sep 2022 | CNY | 23.31 | 23.8 | 22.53 | 22.64 | 22.64 | -0.86 (-3.66%) | 6,343,918 |
| 22 Sep 2022 | CNY | 22.98 | 23.9 | 22.83 | 23.5 | 23.5 | +0.39 (+1.69%) | 6,964,038 |
| 21 Sep 2022 | CNY | 23.08 | 23.45 | 22.5 | 23.11 | 23.11 | -0.27 (-1.15%) | 6,535,851 |
| 20 Sep 2022 | CNY | 23.38 | 24.19 | 23.05 | 23.38 | 23.38 | +0.66 (+2.90%) | 10,512,055 |
| 19 Sep 2022 | CNY | 22.8 | 23.5 | 22.56 | 22.72 | 22.72 | +0.09 (+0.40%) | 6,952,487 |
| 16 Sep 2022 | CNY | 22.17 | 23.49 | 22.01 | 22.63 | 22.63 | +0.46 (+2.07%) | 9,101,058 |
| 15 Sep 2022 | CNY | 22.7 | 22.78 | 21.4 | 22.17 | 22.17 | -0.58 (-2.55%) | 7,117,030 |
| 14 Sep 2022 | CNY | 22.11 | 22.8 | 21.91 | 22.75 | 22.75 | +0.03 (+0.13%) | 5,395,670 |
| 13 Sep 2022 | CNY | 22.3 | 23.12 | 22.2 | 22.72 | 22.72 | +0.35 (+1.56%) | 6,019,514 |
| 9 Sep 2022 | CNY | 22.64 | 22.67 | 21.69 | 22.37 | 22.37 | -0.43 (-1.89%) | 8,106,419 |
| 8 Sep 2022 | CNY | 21.68 | 23.09 | 21.58 | 22.8 | 22.8 | +1.18 (+5.46%) | 12,041,740 |
| 7 Sep 2022 | CNY | 21.71 | 22.19 | 21.55 | 21.62 | 21.62 | -0.1 (-0.46%) | 6,575,757 |
| 6 Sep 2022 | CNY | 21.39 | 21.97 | 20.95 | 21.72 | 21.72 | +0.42 (+1.97%) | 6,262,142 |
| 5 Sep 2022 | CNY | 21.19 | 21.95 | 20.81 | 21.3 | 21.3 | +0.25 (+1.19%) | 5,813,258 |
| 2 Sep 2022 | CNY | 20.05 | 21.48 | 19.96 | 21.05 | 21.05 | +1.07 (+5.36%) | 7,328,273 |
| 1 Sep 2022 | CNY | 20.18 | 20.5 | 19.9 | 19.98 | 19.98 | -0.12 (-0.60%) | 3,424,879 |
| 31 Aug 2022 | CNY | 20.83 | 20.86 | 19.95 | 20.1 | 20.1 | -0.68 (-3.27%) | 3,560,015 |
| 30 Aug 2022 | CNY | 21.06 | 21.2 | 20.64 | 20.78 | 20.78 | -0.28 (-1.33%) | 3,259,421 |
| 29 Aug 2022 | CNY | 20.62 | 21.2 | 20.07 | 21.06 | 21.06 | +0.44 (+2.13%) | 4,663,578 |
| 26 Aug 2022 | CNY | 21.23 | 21.31 | 20.61 | 20.62 | 20.62 | -0.34 (-1.62%) | 3,625,723 |
| 25 Aug 2022 | CNY | 21.46 | 21.67 | 20.67 | 20.96 | 20.96 | -0.27 (-1.27%) | 5,754,089 |
| 24 Aug 2022 | CNY | 22.11 | 22.41 | 21.23 | 21.23 | 21.23 | -1.07 (-4.80%) | 5,835,939 |
| 23 Aug 2022 | CNY | 22.7 | 22.7 | 22.05 | 22.3 | 22.3 | -0.16 (-0.71%) | 5,133,946 |
| 22 Aug 2022 | CNY | 22.5 | 23.05 | 22.24 | 22.46 | 22.46 | +0.37 (+1.67%) | 6,557,743 |
| 19 Aug 2022 | CNY | 23.79 | 23.79 | 22.09 | 22.09 | 22.09 | -1.73 (-7.26%) | 11,869,011 |
| 18 Aug 2022 | CNY | 23.48 | 23.93 | 23.13 | 23.82 | 23.82 | +0.22 (+0.93%) | 8,500,963 |
| 17 Aug 2022 | CNY | 23.52 | 23.88 | 23.2 | 23.6 | 23.6 | -0.05 (-0.21%) | 9,026,906 |
| 16 Aug 2022 | CNY | 24.3 | 24.3 | 23.33 | 23.65 | 23.65 | -0.92 (-3.74%) | 11,272,268 |
