| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2022 | CNY | 17.2 | 17.29 | 16.84 | 16.92 | 16.92 | 0.0 (0.0%) | 8,601,176 |
| 28 Sep 2022 | CNY | 18.3 | 18.32 | 16.85 | 16.92 | 16.92 | -1.44 (-7.84%) | 14,797,229 |
| 27 Sep 2022 | CNY | 18.3 | 18.63 | 17.73 | 18.36 | 18.36 | +0.08 (+0.44%) | 12,142,031 |
| 26 Sep 2022 | CNY | 18.4 | 18.95 | 18.05 | 18.28 | 18.28 | -0.44 (-2.35%) | 14,553,879 |
| 23 Sep 2022 | CNY | 18.03 | 18.95 | 17.7 | 18.72 | 18.72 | +0.61 (+3.37%) | 20,226,581 |
| 22 Sep 2022 | CNY | 18.4 | 18.96 | 18.05 | 18.11 | 18.11 | +0.16 (+0.89%) | 19,818,095 |
| 21 Sep 2022 | CNY | 17.5 | 18.24 | 17.18 | 17.95 | 17.95 | +0.35 (+1.99%) | 12,534,440 |
| 20 Sep 2022 | CNY | 17.18 | 17.8 | 17.11 | 17.6 | 17.6 | +0.61 (+3.59%) | 12,034,646 |
| 19 Sep 2022 | CNY | 17.8 | 18.1 | 16.85 | 16.99 | 16.99 | -0.74 (-4.17%) | 14,924,375 |
| 16 Sep 2022 | CNY | 17.7 | 18.04 | 17.5 | 17.73 | 17.73 | -0.35 (-1.94%) | 12,179,641 |
| 15 Sep 2022 | CNY | 19.49 | 19.55 | 17.5 | 18.08 | 18.08 | -1.34 (-6.90%) | 27,093,691 |
| 14 Sep 2022 | CNY | 19.78 | 20.02 | 19.22 | 19.42 | 19.42 | -0.88 (-4.33%) | 19,599,941 |
| 13 Sep 2022 | CNY | 20.75 | 20.85 | 19.9 | 20.3 | 20.3 | -0.26 (-1.26%) | 17,136,454 |
| 9 Sep 2022 | CNY | 21.66 | 21.85 | 20.42 | 20.56 | 20.56 | -1.14 (-5.25%) | 24,922,532 |
| 8 Sep 2022 | CNY | 21 | 22.75 | 20.61 | 21.7 | 21.7 | +0.7 (+3.33%) | 40,016,316 |
| 7 Sep 2022 | CNY | 21.33 | 21.9 | 20.58 | 21 | 21 | +0.08 (+0.38%) | 35,771,702 |
| 6 Sep 2022 | CNY | 19.02 | 20.92 | 18.58 | 20.92 | 20.92 | +1.9 (+9.99%) | 29,150,205 |
| 5 Sep 2022 | CNY | 18.64 | 19.45 | 18.32 | 19.02 | 19.02 | +0.14 (+0.74%) | 17,617,771 |
| 2 Sep 2022 | CNY | 18.7 | 18.9 | 17.9 | 18.88 | 18.88 | +0.2 (+1.07%) | 18,574,826 |
| 1 Sep 2022 | CNY | 20 | 20.09 | 18.56 | 18.68 | 18.68 | -1.07 (-5.42%) | 23,830,233 |
| 31 Aug 2022 | CNY | 20.71 | 21.18 | 19.62 | 19.75 | 19.75 | -1.6 (-7.49%) | 33,857,263 |
| 30 Aug 2022 | CNY | 20.47 | 21.99 | 19.71 | 21.35 | 21.35 | +0.72 (+3.49%) | 43,453,728 |
| 29 Aug 2022 | CNY | 19.96 | 21.2 | 19.88 | 20.63 | 20.63 | +0.75 (+3.77%) | 49,659,602 |
| 26 Aug 2022 | CNY | 18.15 | 19.88 | 18.1 | 19.88 | 19.88 | +1.81 (+10.02%) | 24,814,574 |
| 25 Aug 2022 | CNY | 19.52 | 19.79 | 17.5 | 18.07 | 18.07 | -1.3 (-6.71%) | 24,886,572 |
| 24 Aug 2022 | CNY | 20.01 | 20.76 | 19.22 | 19.37 | 19.37 | -0.91 (-4.49%) | 19,977,573 |
| 23 Aug 2022 | CNY | 19.35 | 20.3 | 19.2 | 20.28 | 20.28 | +1 (+5.19%) | 20,684,709 |
| 22 Aug 2022 | CNY | 18.91 | 19.33 | 18.56 | 19.28 | 19.28 | +0.23 (+1.21%) | 9,896,282 |
| 19 Aug 2022 | CNY | 19.75 | 19.89 | 18.98 | 19.05 | 19.05 | -0.65 (-3.30%) | 13,234,613 |
| 18 Aug 2022 | CNY | 19.64 | 20.38 | 19.55 | 19.7 | 19.7 | +0.07 (+0.36%) | 14,396,516 |
