| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 18.12 | 18.99 | 17.93 | 18.88 | 18.88 | +0.86 (+4.77%) | 3,648,921 |
| 10 Oct 2022 | CNY | 18.69 | 18.84 | 17.84 | 18.02 | 18.02 | -0.82 (-4.35%) | 3,459,693 |
| 30 Sep 2022 | CNY | 19.53 | 19.68 | 18.8 | 18.84 | 18.84 | -0.67 (-3.43%) | 4,111,596 |
| 29 Sep 2022 | CNY | 19.54 | 19.85 | 19.31 | 19.51 | 19.51 | +0.16 (+0.83%) | 3,079,627 |
| 28 Sep 2022 | CNY | 20.15 | 20.4 | 19.33 | 19.35 | 19.35 | -0.99 (-4.87%) | 3,310,827 |
| 27 Sep 2022 | CNY | 20 | 20.38 | 19.96 | 20.34 | 20.34 | +0.45 (+2.26%) | 3,112,187 |
| 26 Sep 2022 | CNY | 20.72 | 20.9 | 19.89 | 19.89 | 19.89 | -0.83 (-4.01%) | 3,307,100 |
| 23 Sep 2022 | CNY | 21.06 | 21.39 | 20.65 | 20.72 | 20.72 | -0.39 (-1.85%) | 3,378,651 |
| 22 Sep 2022 | CNY | 20.33 | 21.36 | 20.33 | 21.11 | 21.11 | +0.58 (+2.83%) | 3,905,197 |
| 21 Sep 2022 | CNY | 20.3 | 20.66 | 19.77 | 20.53 | 20.53 | +0.23 (+1.13%) | 3,307,787 |
| 20 Sep 2022 | CNY | 20 | 20.44 | 19.85 | 20.3 | 20.3 | +0.58 (+2.94%) | 4,219,097 |
| 19 Sep 2022 | CNY | 20.3 | 20.36 | 19.68 | 19.72 | 19.72 | -0.69 (-3.38%) | 5,203,079 |
| 16 Sep 2022 | CNY | 20.75 | 21.08 | 20.41 | 20.41 | 20.41 | -0.34 (-1.64%) | 3,273,325 |
| 15 Sep 2022 | CNY | 21.32 | 21.5 | 20.5 | 20.75 | 20.75 | -0.46 (-2.17%) | 4,763,840 |
| 14 Sep 2022 | CNY | 21.1 | 21.33 | 20.71 | 21.21 | 21.21 | -0.01 (-0.05%) | 3,327,256 |
| 13 Sep 2022 | CNY | 21.51 | 21.83 | 21.16 | 21.22 | 21.22 | -0.4 (-1.85%) | 3,967,545 |
| 9 Sep 2022 | CNY | 21.6 | 21.89 | 21.24 | 21.62 | 21.62 | -0.01 (-0.05%) | 3,135,800 |
| 8 Sep 2022 | CNY | 21.82 | 21.9 | 21.51 | 21.63 | 21.63 | -0.18 (-0.83%) | 2,680,430 |
| 7 Sep 2022 | CNY | 21.58 | 22.05 | 21.41 | 21.81 | 21.81 | +0.41 (+1.92%) | 4,046,306 |
| 6 Sep 2022 | CNY | 21.48 | 21.69 | 21.3 | 21.4 | 21.4 | -0.07 (-0.33%) | 3,167,272 |
| 5 Sep 2022 | CNY | 21.89 | 21.95 | 21.18 | 21.47 | 21.47 | -0.58 (-2.63%) | 4,383,660 |
| 2 Sep 2022 | CNY | 21.22 | 22.3 | 21.17 | 22.05 | 22.05 | +0.89 (+4.21%) | 5,907,681 |
| 1 Sep 2022 | CNY | 21.26 | 21.65 | 21.08 | 21.16 | 21.16 | +0.06 (+0.28%) | 2,877,128 |
| 31 Aug 2022 | CNY | 21.86 | 22.11 | 21.09 | 21.1 | 21.1 | -0.77 (-3.52%) | 3,645,311 |
| 30 Aug 2022 | CNY | 21.72 | 22.32 | 21.52 | 21.87 | 21.87 | -0.07 (-0.32%) | 2,849,747 |
| 29 Aug 2022 | CNY | 21.5 | 21.96 | 21.06 | 21.94 | 21.94 | +0.34 (+1.57%) | 3,410,786 |
| 26 Aug 2022 | CNY | 21.55 | 22.16 | 21.41 | 21.6 | 21.6 | +0.22 (+1.03%) | 3,806,065 |
| 25 Aug 2022 | CNY | 21.12 | 21.76 | 20.81 | 21.38 | 21.38 | +0.35 (+1.66%) | 5,496,926 |
| 24 Aug 2022 | CNY | 22.39 | 22.46 | 21.03 | 21.03 | 21.03 | -1.17 (-5.27%) | 5,458,764 |
| 23 Aug 2022 | CNY | 21.88 | 22.38 | 21.85 | 22.2 | 22.2 | +0.32 (+1.46%) | 3,971,270 |
