| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 20.66 | 20.68 | 19.54 | 20.55 | 20.55 | -0.13 (-0.63%) | 11,969,626 |
| 10 Oct 2022 | CNY | 20.52 | 21.17 | 20.33 | 20.68 | 20.68 | +0.2 (+0.98%) | 10,822,600 |
| 30 Sep 2022 | CNY | 20.25 | 20.91 | 20.25 | 20.48 | 20.48 | -0.13 (-0.63%) | 9,714,200 |
| 29 Sep 2022 | CNY | 20.8 | 21.5 | 20.43 | 20.61 | 20.61 | -0.08 (-0.39%) | 12,863,574 |
| 28 Sep 2022 | CNY | 21.46 | 21.75 | 20.69 | 20.69 | 20.69 | -0.8 (-3.72%) | 10,342,619 |
| 27 Sep 2022 | CNY | 21 | 21.58 | 20.82 | 21.49 | 21.49 | +0.15 (+0.70%) | 10,862,840 |
| 26 Sep 2022 | CNY | 21.99 | 22.23 | 21.3 | 21.34 | 21.34 | -1 (-4.48%) | 15,312,770 |
| 23 Sep 2022 | CNY | 21.85 | 22.96 | 21.8 | 22.34 | 22.34 | +0.44 (+2.01%) | 20,107,177 |
| 22 Sep 2022 | CNY | 22.25 | 22.55 | 21.89 | 21.9 | 21.9 | -0.43 (-1.93%) | 9,925,289 |
| 21 Sep 2022 | CNY | 21.95 | 22.41 | 21.6 | 22.33 | 22.33 | +0.22 (+1.00%) | 11,076,001 |
| 20 Sep 2022 | CNY | 22.08 | 22.42 | 21.91 | 22.11 | 22.11 | +0.2 (+0.91%) | 10,005,770 |
| 19 Sep 2022 | CNY | 22.5 | 22.89 | 21.51 | 21.91 | 21.91 | -1.4 (-6.01%) | 16,719,225 |
| 16 Sep 2022 | CNY | 24.24 | 24.64 | 23.31 | 23.31 | 23.31 | -1.42 (-5.74%) | 22,891,427 |
| 15 Sep 2022 | CNY | 23.85 | 25 | 23.3 | 24.73 | 24.73 | +0.82 (+3.43%) | 24,377,246 |
| 14 Sep 2022 | CNY | 24.01 | 24.5 | 23.71 | 23.91 | 23.91 | -0.61 (-2.49%) | 16,905,963 |
| 13 Sep 2022 | CNY | 24.8 | 24.99 | 24.42 | 24.52 | 24.52 | -0.88 (-3.46%) | 31,323,400 |
| 9 Sep 2022 | CNY | 23.94 | 26.13 | 23.76 | 25.4 | 25.4 | +1.65 (+6.95%) | 51,431,886 |
| 8 Sep 2022 | CNY | 24.52 | 24.6 | 23.65 | 23.75 | 23.75 | -0.72 (-2.94%) | 16,611,762 |
| 7 Sep 2022 | CNY | 24 | 24.9 | 23.76 | 24.47 | 24.47 | +0.27 (+1.12%) | 18,718,387 |
| 6 Sep 2022 | CNY | 23.9 | 24.62 | 23.73 | 24.2 | 24.2 | +0.31 (+1.30%) | 17,213,455 |
| 5 Sep 2022 | CNY | 23.42 | 24.4 | 23.2 | 23.89 | 23.89 | +0.47 (+2.01%) | 15,146,921 |
| 2 Sep 2022 | CNY | 23.6 | 23.93 | 23.3 | 23.42 | 23.42 | -0.42 (-1.76%) | 9,815,370 |
| 1 Sep 2022 | CNY | 23.45 | 24.5 | 23.24 | 23.84 | 23.84 | +0.29 (+1.23%) | 14,938,300 |
| 31 Aug 2022 | CNY | 23.66 | 23.92 | 22.98 | 23.55 | 23.55 | -0.11 (-0.46%) | 10,849,500 |
| 30 Aug 2022 | CNY | 23.98 | 24.21 | 23.55 | 23.66 | 23.66 | -0.26 (-1.09%) | 7,346,937 |
| 29 Aug 2022 | CNY | 23.44 | 23.99 | 22.8 | 23.92 | 23.92 | +0.24 (+1.01%) | 10,279,800 |
| 26 Aug 2022 | CNY | 24.4 | 24.4 | 23.65 | 23.68 | 23.68 | -0.77 (-3.15%) | 14,399,984 |
| 25 Aug 2022 | CNY | 23.71 | 24.95 | 23.71 | 24.45 | 24.45 | +0.93 (+3.95%) | 20,324,314 |
| 24 Aug 2022 | CNY | 24.5 | 24.72 | 23.5 | 23.52 | 23.52 | -1 (-4.08%) | 13,205,320 |
| 23 Aug 2022 | CNY | 24.9 | 24.9 | 24.5 | 24.52 | 24.52 | -0.47 (-1.88%) | 9,965,779 |
