| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 20.78 | 20.78 | 19.65 | 19.98 | 19.98 | -0.8 (-3.85%) | 7,252,643 |
| 10 Oct 2022 | CNY | 20.89 | 21.1 | 20.41 | 20.78 | 20.78 | +0.18 (+0.87%) | 10,735,305 |
| 30 Sep 2022 | CNY | 19.6 | 20.74 | 19.6 | 20.6 | 20.6 | +1.17 (+6.02%) | 15,890,661 |
| 29 Sep 2022 | CNY | 19.44 | 19.79 | 19.2 | 19.43 | 19.43 | +0.11 (+0.57%) | 5,504,123 |
| 28 Sep 2022 | CNY | 19.79 | 20.09 | 19.3 | 19.32 | 19.32 | -0.62 (-3.11%) | 5,116,524 |
| 27 Sep 2022 | CNY | 19.71 | 20.23 | 19.55 | 19.94 | 19.94 | +0.28 (+1.42%) | 7,275,270 |
| 26 Sep 2022 | CNY | 18.86 | 20.08 | 18.5 | 19.66 | 19.66 | +0.99 (+5.30%) | 10,461,774 |
| 23 Sep 2022 | CNY | 19.04 | 19.09 | 18.58 | 18.67 | 18.67 | -0.25 (-1.32%) | 5,030,118 |
| 22 Sep 2022 | CNY | 19.03 | 19.24 | 18.82 | 18.92 | 18.92 | -0.3 (-1.56%) | 3,950,562 |
| 21 Sep 2022 | CNY | 19.75 | 19.75 | 18.71 | 19.22 | 19.22 | -0.46 (-2.34%) | 11,419,791 |
| 20 Sep 2022 | CNY | 20.23 | 20.32 | 19.4 | 19.68 | 19.68 | -0.42 (-2.09%) | 6,902,256 |
| 19 Sep 2022 | CNY | 21.07 | 21.11 | 19.81 | 20.1 | 20.1 | -0.8 (-3.83%) | 8,991,261 |
| 16 Sep 2022 | CNY | 21.14 | 21.7 | 20.83 | 20.9 | 20.9 | -0.49 (-2.29%) | 6,336,962 |
| 15 Sep 2022 | CNY | 21.22 | 21.86 | 21.07 | 21.39 | 21.39 | +0.26 (+1.23%) | 10,213,595 |
| 14 Sep 2022 | CNY | 20.82 | 21.2 | 20.68 | 21.13 | 21.13 | -0.04 (-0.19%) | 6,868,927 |
| 13 Sep 2022 | CNY | 20.95 | 21.42 | 20.5 | 21.17 | 21.17 | +0.14 (+0.67%) | 10,405,966 |
| 9 Sep 2022 | CNY | 19.6 | 21.11 | 19.45 | 21.03 | 21.03 | +1.42 (+7.24%) | 15,807,208 |
| 8 Sep 2022 | CNY | 19.49 | 19.78 | 19.32 | 19.61 | 19.61 | +0.13 (+0.67%) | 5,765,374 |
| 7 Sep 2022 | CNY | 20.36 | 20.36 | 19.25 | 19.48 | 19.48 | -0.92 (-4.51%) | 10,033,017 |
| 6 Sep 2022 | CNY | 20.52 | 20.68 | 20.37 | 20.4 | 20.4 | -0.12 (-0.58%) | 5,700,698 |
| 5 Sep 2022 | CNY | 20.36 | 20.89 | 20.27 | 20.52 | 20.52 | +0.16 (+0.79%) | 4,380,525 |
| 2 Sep 2022 | CNY | 21.17 | 21.3 | 20.17 | 20.36 | 20.36 | -0.71 (-3.37%) | 7,552,181 |
| 1 Sep 2022 | CNY | 20.8 | 21.63 | 20.56 | 21.07 | 21.07 | +0.21 (+1.01%) | 7,130,331 |
| 31 Aug 2022 | CNY | 20.5 | 21.3 | 20.2 | 20.86 | 20.86 | +0.35 (+1.71%) | 8,002,517 |
| 30 Aug 2022 | CNY | 20.93 | 21.19 | 20.3 | 20.51 | 20.51 | -0.43 (-2.05%) | 4,796,268 |
| 29 Aug 2022 | CNY | 20.18 | 21.15 | 20.01 | 20.94 | 20.94 | +0.54 (+2.65%) | 8,381,990 |
| 26 Aug 2022 | CNY | 20.41 | 20.8 | 20.22 | 20.4 | 20.4 | -0.01 (-0.05%) | 5,145,654 |
| 25 Aug 2022 | CNY | 20.2 | 20.65 | 20.03 | 20.41 | 20.41 | +0.11 (+0.54%) | 5,709,490 |
| 24 Aug 2022 | CNY | 20.39 | 20.66 | 19.96 | 20.3 | 20.3 | -0.39 (-1.88%) | 8,330,909 |
| 23 Aug 2022 | CNY | 20.77 | 21.02 | 20.14 | 20.69 | 20.69 | -0.17 (-0.81%) | 9,693,398 |
