| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2022 | CNY | 18.33 | 18.48 | 18.03 | 18.33 | 18.33 | +0.1 (+0.55%) | 4,543,613 |
| 13 Oct 2022 | CNY | 17.79 | 18.38 | 17.62 | 18.23 | 18.23 | +0.47 (+2.65%) | 6,038,938 |
| 12 Oct 2022 | CNY | 17.36 | 17.78 | 16.91 | 17.76 | 17.76 | +0.38 (+2.19%) | 4,805,619 |
| 11 Oct 2022 | CNY | 16.97 | 17.48 | 16.96 | 17.38 | 17.38 | +0.38 (+2.24%) | 2,845,000 |
| 10 Oct 2022 | CNY | 17.47 | 17.65 | 16.92 | 17 | 17 | -0.36 (-2.07%) | 3,245,060 |
| 30 Sep 2022 | CNY | 17.8 | 18.26 | 17.31 | 17.36 | 17.36 | -0.47 (-2.64%) | 3,927,887 |
| 29 Sep 2022 | CNY | 18.26 | 18.32 | 17.66 | 17.83 | 17.83 | -0.2 (-1.11%) | 3,843,186 |
| 28 Sep 2022 | CNY | 18.87 | 18.9 | 18.02 | 18.03 | 18.03 | -0.95 (-5.01%) | 5,056,054 |
| 27 Sep 2022 | CNY | 19.18 | 19.18 | 18.6 | 18.98 | 18.98 | -0.26 (-1.35%) | 6,155,115 |
| 26 Sep 2022 | CNY | 18.32 | 19.28 | 18.2 | 19.24 | 19.24 | +0.34 (+1.80%) | 10,234,251 |
| 23 Sep 2022 | CNY | 18.69 | 19.24 | 18.2 | 18.9 | 18.9 | +0.41 (+2.22%) | 10,863,887 |
| 22 Sep 2022 | CNY | 18.92 | 19.14 | 18.35 | 18.49 | 18.49 | -0.73 (-3.80%) | 12,597,053 |
| 21 Sep 2022 | CNY | 17.44 | 19.22 | 17.31 | 19.22 | 19.22 | +1.75 (+10.02%) | 18,616,428 |
| 20 Sep 2022 | CNY | 17.18 | 17.7 | 17.08 | 17.47 | 17.47 | +0.41 (+2.40%) | 5,008,712 |
| 19 Sep 2022 | CNY | 17.15 | 17.32 | 16.7 | 17.06 | 17.06 | -0.12 (-0.70%) | 6,217,428 |
| 16 Sep 2022 | CNY | 17.41 | 17.44 | 16.95 | 17.18 | 17.18 | -0.21 (-1.21%) | 4,113,128 |
| 15 Sep 2022 | CNY | 18.55 | 18.59 | 17.25 | 17.39 | 17.39 | -0.94 (-5.13%) | 6,970,900 |
| 14 Sep 2022 | CNY | 18.3 | 18.5 | 18.02 | 18.33 | 18.33 | -0.39 (-2.08%) | 3,993,384 |
| 13 Sep 2022 | CNY | 18.77 | 18.9 | 18.53 | 18.72 | 18.72 | -0.06 (-0.32%) | 3,528,741 |
| 9 Sep 2022 | CNY | 18.52 | 18.97 | 18.42 | 18.78 | 18.78 | +0.24 (+1.29%) | 3,915,292 |
| 8 Sep 2022 | CNY | 19 | 19.28 | 18.51 | 18.54 | 18.54 | -0.44 (-2.32%) | 6,131,324 |
| 7 Sep 2022 | CNY | 18.75 | 19.1 | 18.53 | 18.98 | 18.98 | +0.16 (+0.85%) | 6,557,110 |
| 6 Sep 2022 | CNY | 18.56 | 18.82 | 18.27 | 18.82 | 18.82 | +0.27 (+1.46%) | 7,460,214 |
| 5 Sep 2022 | CNY | 18.5 | 18.81 | 18.35 | 18.55 | 18.55 | +0.05 (+0.27%) | 5,752,367 |
| 2 Sep 2022 | CNY | 18.93 | 19 | 18.19 | 18.5 | 18.5 | -0.3 (-1.60%) | 7,972,102 |
| 1 Sep 2022 | CNY | 19.45 | 19.63 | 18.69 | 18.8 | 18.8 | -0.6 (-3.09%) | 8,244,293 |
| 31 Aug 2022 | CNY | 20.22 | 20.26 | 19.29 | 19.4 | 19.4 | -1.02 (-5.00%) | 6,978,324 |
| 30 Aug 2022 | CNY | 20.86 | 20.89 | 20.3 | 20.42 | 20.42 | -0.41 (-1.97%) | 4,353,002 |
| 29 Aug 2022 | CNY | 20.89 | 21.11 | 20.51 | 20.83 | 20.83 | -0.5 (-2.34%) | 3,840,594 |
| 26 Aug 2022 | CNY | 21.17 | 21.48 | 21.09 | 21.33 | 21.33 | +0.16 (+0.76%) | 4,076,022 |
