| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 19.74 | 19.8 | 18.8 | 19.19 | 19.19 | -0.54 (-2.74%) | 22,231,489 |
| 10 Oct 2022 | CNY | 21.13 | 21.18 | 19.48 | 19.73 | 19.73 | -1.27 (-6.05%) | 28,043,570 |
| 30 Sep 2022 | CNY | 21.38 | 22.16 | 20.69 | 21 | 21 | -0.46 (-2.14%) | 23,798,012 |
| 29 Sep 2022 | CNY | 21.38 | 21.73 | 21.11 | 21.46 | 21.46 | +0.32 (+1.51%) | 20,721,938 |
| 28 Sep 2022 | CNY | 22.3 | 22.75 | 21.07 | 21.14 | 21.14 | -1.16 (-5.20%) | 26,559,726 |
| 27 Sep 2022 | CNY | 21.88 | 22.45 | 21.52 | 22.3 | 22.3 | +0.5 (+2.29%) | 25,336,370 |
| 26 Sep 2022 | CNY | 21.92 | 22.57 | 21.23 | 21.8 | 21.8 | -0.56 (-2.50%) | 29,938,677 |
| 23 Sep 2022 | CNY | 21.88 | 23.51 | 21.83 | 22.36 | 22.36 | +0.36 (+1.64%) | 46,935,414 |
| 22 Sep 2022 | CNY | 21 | 22.85 | 20.76 | 22 | 22 | +1.1 (+5.26%) | 44,454,163 |
| 21 Sep 2022 | CNY | 21.18 | 21.2 | 20.04 | 20.9 | 20.9 | -0.36 (-1.69%) | 27,673,261 |
| 20 Sep 2022 | CNY | 21.56 | 21.56 | 20.83 | 21.26 | 21.26 | -0.31 (-1.44%) | 27,448,963 |
| 19 Sep 2022 | CNY | 21.8 | 21.88 | 20.96 | 21.57 | 21.57 | -0.32 (-1.46%) | 32,988,799 |
| 16 Sep 2022 | CNY | 20.7 | 22.9 | 20.7 | 21.89 | 21.89 | +0.89 (+4.24%) | 57,909,627 |
| 15 Sep 2022 | CNY | 21.93 | 21.95 | 20.36 | 21 | 21 | -0.86 (-3.93%) | 50,114,283 |
| 14 Sep 2022 | CNY | 20.52 | 22.89 | 20.35 | 21.86 | 21.86 | +1.05 (+5.05%) | 76,199,863 |
| 13 Sep 2022 | CNY | 21.1 | 21.15 | 20.24 | 20.81 | 20.81 | +0.01 (+0.05%) | 40,066,426 |
| 9 Sep 2022 | CNY | 19.31 | 21.2 | 19.3 | 20.8 | 20.8 | +1.43 (+7.38%) | 97,744,155 |
| 8 Sep 2022 | CNY | 17.56 | 19.37 | 17.54 | 19.37 | 19.37 | +1.76 (+9.99%) | 62,080,538 |
| 7 Sep 2022 | CNY | 17.32 | 17.7 | 17.31 | 17.61 | 17.61 | +0.12 (+0.69%) | 10,275,780 |
| 6 Sep 2022 | CNY | 17.28 | 17.79 | 17.28 | 17.49 | 17.49 | +0.21 (+1.22%) | 11,364,432 |
| 5 Sep 2022 | CNY | 17.45 | 17.51 | 17.21 | 17.28 | 17.28 | -0.14 (-0.80%) | 7,870,102 |
| 2 Sep 2022 | CNY | 17.22 | 17.54 | 17.15 | 17.42 | 17.42 | +0.02 (+0.11%) | 10,909,752 |
| 1 Sep 2022 | CNY | 17.29 | 17.4 | 16.77 | 17.4 | 17.4 | +0.36 (+2.11%) | 14,711,884 |
| 31 Aug 2022 | CNY | 17.46 | 17.48 | 17.01 | 17.04 | 17.04 | -0.4 (-2.29%) | 10,065,684 |
| 30 Aug 2022 | CNY | 17.32 | 17.47 | 17.21 | 17.44 | 17.44 | +0.1 (+0.58%) | 10,102,141 |
| 29 Aug 2022 | CNY | 16.78 | 17.36 | 16.56 | 17.34 | 17.34 | +0.37 (+2.18%) | 12,406,995 |
| 26 Aug 2022 | CNY | 17.1 | 17.27 | 16.93 | 16.97 | 16.97 | -0.04 (-0.24%) | 9,645,352 |
| 25 Aug 2022 | CNY | 17.18 | 17.29 | 16.79 | 17.01 | 17.01 | -0.17 (-0.99%) | 11,617,240 |
| 24 Aug 2022 | CNY | 18.22 | 18.25 | 17.16 | 17.18 | 17.18 | -1 (-5.50%) | 21,413,209 |
| 23 Aug 2022 | CNY | 18.38 | 18.4 | 18.08 | 18.18 | 18.18 | -0.13 (-0.71%) | 11,201,053 |
