| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 25.82 | 28.66 | 25.6 | 27.88 | 27.88 | +1.83 (+7.02%) | 13,818,298 |
| 12 Oct 2022 | CNY | 24.12 | 26.48 | 24.12 | 26.05 | 26.05 | +1.25 (+5.04%) | 7,490,520 |
| 11 Oct 2022 | CNY | 23.5 | 25.35 | 23.4 | 24.8 | 24.8 | +1.06 (+4.47%) | 5,794,020 |
| 10 Oct 2022 | CNY | 23.21 | 24.09 | 22.22 | 23.74 | 23.74 | +0.25 (+1.06%) | 4,148,553 |
| 30 Sep 2022 | CNY | 24 | 24.5 | 23.06 | 23.49 | 23.49 | -1.1 (-4.47%) | 4,729,078 |
| 29 Sep 2022 | CNY | 23.82 | 25.05 | 23 | 24.59 | 24.59 | +0.68 (+2.84%) | 6,398,982 |
| 28 Sep 2022 | CNY | 25.25 | 26.35 | 23.82 | 23.91 | 23.91 | -2.32 (-8.84%) | 7,390,221 |
| 27 Sep 2022 | CNY | 27 | 27.27 | 25.17 | 26.23 | 26.23 | -1.05 (-3.85%) | 7,933,993 |
| 26 Sep 2022 | CNY | 26.91 | 27.38 | 25.79 | 27.28 | 27.28 | +0.28 (+1.04%) | 7,050,369 |
| 23 Sep 2022 | CNY | 27.19 | 28.27 | 26.31 | 27 | 27 | -1.42 (-5.00%) | 11,537,863 |
| 22 Sep 2022 | CNY | 25.1 | 28.42 | 24.82 | 28.42 | 28.42 | +2.58 (+9.98%) | 14,069,023 |
| 21 Sep 2022 | CNY | 27.27 | 27.68 | 25.84 | 25.84 | 25.84 | -2.87 (-10.00%) | 11,415,375 |
| 20 Sep 2022 | CNY | 26.39 | 28.71 | 24.99 | 28.71 | 28.71 | +2.61 (+10%) | 12,167,699 |
| 19 Sep 2022 | CNY | 24 | 26.1 | 24 | 26.1 | 26.1 | +2.37 (+9.99%) | 7,352,345 |
| 16 Sep 2022 | CNY | 21.57 | 23.73 | 21.42 | 23.73 | 23.73 | +2.16 (+10.01%) | 5,412,402 |
| 15 Sep 2022 | CNY | 22.11 | 22.35 | 21.22 | 21.57 | 21.57 | -0.49 (-2.22%) | 885,100 |
| 14 Sep 2022 | CNY | 21.81 | 22.14 | 21.7 | 22.06 | 22.06 | -0.2 (-0.90%) | 690,800 |
| 13 Sep 2022 | CNY | 22.07 | 22.57 | 22.04 | 22.26 | 22.26 | +0.22 (+1.00%) | 659,390 |
| 9 Sep 2022 | CNY | 22.18 | 22.22 | 21.84 | 22.04 | 22.04 | -0.16 (-0.72%) | 754,160 |
| 8 Sep 2022 | CNY | 22.65 | 22.8 | 22.16 | 22.2 | 22.2 | -0.39 (-1.73%) | 1,057,987 |
| 7 Sep 2022 | CNY | 22.57 | 22.93 | 22.4 | 22.59 | 22.59 | 0.0 (0.0%) | 1,301,930 |
| 6 Sep 2022 | CNY | 23 | 23.13 | 22.45 | 22.59 | 22.59 | -0.32 (-1.40%) | 1,571,030 |
| 5 Sep 2022 | CNY | 23.8 | 23.8 | 22.61 | 22.91 | 22.91 | -0.49 (-2.09%) | 3,084,321 |
| 2 Sep 2022 | CNY | 21.38 | 23.4 | 21.3 | 23.4 | 23.4 | +2.13 (+10.01%) | 2,069,567 |
| 1 Sep 2022 | CNY | 21.58 | 21.68 | 21.2 | 21.27 | 21.27 | -0.33 (-1.53%) | 635,540 |
| 31 Aug 2022 | CNY | 22.15 | 22.15 | 21.45 | 21.6 | 21.6 | -0.44 (-2.00%) | 558,030 |
| 30 Aug 2022 | CNY | 22.1 | 22.39 | 21.92 | 22.04 | 22.04 | -0.19 (-0.85%) | 489,530 |
| 29 Aug 2022 | CNY | 21.95 | 22.25 | 21.43 | 22.23 | 22.23 | +0.1 (+0.45%) | 606,950 |
| 26 Aug 2022 | CNY | 22.13 | 22.36 | 22.02 | 22.13 | 22.13 | +0.01 (+0.05%) | 590,030 |
| 25 Aug 2022 | CNY | 22.44 | 22.6 | 21.91 | 22.12 | 22.12 | -0.32 (-1.43%) | 748,590 |
