| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 19.6 | 20.27 | 19.42 | 20.09 | 20.09 | +0.53 (+2.71%) | 17,082,142 |
| 11 Oct 2022 | CNY | 18.57 | 19.65 | 18.17 | 19.56 | 19.56 | +1.01 (+5.44%) | 18,949,678 |
| 10 Oct 2022 | CNY | 19.01 | 19.28 | 18.49 | 18.55 | 18.55 | -0.45 (-2.37%) | 16,812,719 |
| 30 Sep 2022 | CNY | 19.76 | 19.9 | 19 | 19 | 19 | -0.95 (-4.76%) | 13,653,857 |
| 29 Sep 2022 | CNY | 20.1 | 20.35 | 19.62 | 19.95 | 19.95 | +0.17 (+0.86%) | 14,583,059 |
| 28 Sep 2022 | CNY | 20.29 | 20.88 | 19.7 | 19.78 | 19.78 | -0.69 (-3.37%) | 13,874,557 |
| 27 Sep 2022 | CNY | 20.72 | 21.08 | 20.13 | 20.47 | 20.47 | +0.11 (+0.54%) | 14,905,830 |
| 26 Sep 2022 | CNY | 19.9 | 20.96 | 19.66 | 20.36 | 20.36 | +0.38 (+1.90%) | 14,436,152 |
| 23 Sep 2022 | CNY | 20.7 | 21.06 | 19.78 | 19.98 | 19.98 | -0.71 (-3.43%) | 17,326,681 |
| 22 Sep 2022 | CNY | 20.83 | 21.21 | 20.3 | 20.69 | 20.69 | -0.25 (-1.19%) | 12,794,804 |
| 21 Sep 2022 | CNY | 21.1 | 21.58 | 20.7 | 20.94 | 20.94 | -0.18 (-0.85%) | 12,541,022 |
| 20 Sep 2022 | CNY | 20.45 | 21.5 | 20.18 | 21.12 | 21.12 | +0.82 (+4.04%) | 18,439,755 |
| 19 Sep 2022 | CNY | 20.74 | 20.93 | 20.1 | 20.3 | 20.3 | -0.67 (-3.20%) | 20,203,375 |
| 16 Sep 2022 | CNY | 21.08 | 21.5 | 20.72 | 20.97 | 20.97 | -0.43 (-2.01%) | 15,590,812 |
| 15 Sep 2022 | CNY | 22.53 | 22.62 | 20.97 | 21.4 | 21.4 | -1.02 (-4.55%) | 25,132,938 |
| 14 Sep 2022 | CNY | 22.36 | 23.5 | 21.97 | 22.42 | 22.42 | -0.43 (-1.88%) | 28,047,921 |
| 13 Sep 2022 | CNY | 25.2 | 25.3 | 22.42 | 22.85 | 22.85 | -0.46 (-1.97%) | 43,506,332 |
| 9 Sep 2022 | CNY | 24.06 | 24.25 | 23.11 | 23.31 | 23.31 | -0.75 (-3.12%) | 17,251,885 |
| 8 Sep 2022 | CNY | 24.32 | 25.15 | 24 | 24.06 | 24.06 | -0.56 (-2.27%) | 15,697,173 |
| 7 Sep 2022 | CNY | 24.19 | 25 | 24 | 24.62 | 24.62 | +0.22 (+0.90%) | 21,457,789 |
| 6 Sep 2022 | CNY | 23.63 | 24.58 | 23.3 | 24.4 | 24.4 | +0.65 (+2.74%) | 17,432,727 |
| 5 Sep 2022 | CNY | 22.7 | 24.2 | 22.25 | 23.75 | 23.75 | +1 (+4.40%) | 23,613,447 |
| 2 Sep 2022 | CNY | 22.69 | 22.91 | 21.8 | 22.75 | 22.75 | +0.34 (+1.52%) | 18,750,994 |
| 1 Sep 2022 | CNY | 23 | 23.02 | 22.2 | 22.41 | 22.41 | -0.44 (-1.93%) | 16,697,859 |
| 31 Aug 2022 | CNY | 24.98 | 25.18 | 22.7 | 22.85 | 22.85 | -1.96 (-7.90%) | 29,703,839 |
| 30 Aug 2022 | CNY | 23.91 | 25.27 | 23.41 | 24.81 | 24.81 | +1.11 (+4.68%) | 25,545,322 |
| 29 Aug 2022 | CNY | 23.05 | 23.85 | 22.85 | 23.7 | 23.7 | -0.2 (-0.84%) | 26,949,645 |
| 26 Aug 2022 | CNY | 25.3 | 25.61 | 23.6 | 23.9 | 23.9 | -1.02 (-4.09%) | 35,535,622 |
| 25 Aug 2022 | CNY | 26.21 | 26.38 | 24.5 | 24.92 | 24.92 | -1.38 (-5.25%) | 41,772,668 |
| 24 Aug 2022 | CNY | 27.32 | 28.04 | 26.05 | 26.3 | 26.3 | -1.36 (-4.92%) | 28,760,739 |
