| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 19.23 | 19.27 | 17.23 | 17.38 | 17.38 | -1.31 (-7.01%) | 7,963,262 |
| 10 Oct 2022 | CNY | 20.39 | 20.41 | 18.55 | 18.69 | 18.69 | -1.39 (-6.92%) | 7,751,623 |
| 30 Sep 2022 | CNY | 18.34 | 20.08 | 18.34 | 20.08 | 20.08 | +1.83 (+10.03%) | 9,076,885 |
| 29 Sep 2022 | CNY | 17.83 | 18.44 | 17.48 | 18.25 | 18.25 | +0.58 (+3.28%) | 1,599,876 |
| 28 Sep 2022 | CNY | 18.03 | 18.03 | 17.66 | 17.67 | 17.67 | -0.27 (-1.51%) | 632,118 |
| 27 Sep 2022 | CNY | 17.8 | 18 | 17.56 | 17.94 | 17.94 | +0.14 (+0.79%) | 593,808 |
| 26 Sep 2022 | CNY | 17.8 | 18.14 | 17.45 | 17.8 | 17.8 | -0.02 (-0.11%) | 646,499 |
| 23 Sep 2022 | CNY | 18.89 | 18.89 | 17.71 | 17.82 | 17.82 | -1.08 (-5.71%) | 1,858,802 |
| 22 Sep 2022 | CNY | 18.39 | 18.9 | 18.36 | 18.9 | 18.9 | +0.34 (+1.83%) | 734,226 |
| 21 Sep 2022 | CNY | 18.4 | 18.69 | 18.01 | 18.56 | 18.56 | +0.11 (+0.60%) | 530,860 |
| 20 Sep 2022 | CNY | 18.62 | 18.77 | 18.4 | 18.45 | 18.45 | -0.15 (-0.81%) | 485,717 |
| 19 Sep 2022 | CNY | 18.73 | 18.73 | 18.37 | 18.6 | 18.6 | -0.18 (-0.96%) | 478,898 |
| 16 Sep 2022 | CNY | 18.57 | 18.83 | 18.33 | 18.78 | 18.78 | +0.21 (+1.13%) | 973,757 |
| 15 Sep 2022 | CNY | 18.99 | 19.01 | 18.38 | 18.57 | 18.57 | -0.3 (-1.59%) | 912,149 |
| 14 Sep 2022 | CNY | 18.85 | 18.95 | 18.75 | 18.87 | 18.87 | -0.25 (-1.31%) | 606,900 |
| 13 Sep 2022 | CNY | 19.23 | 19.38 | 18.91 | 19.12 | 19.12 | -0.15 (-0.78%) | 1,075,593 |
| 9 Sep 2022 | CNY | 19.4 | 19.47 | 19.08 | 19.27 | 19.27 | -0.22 (-1.13%) | 922,963 |
| 8 Sep 2022 | CNY | 19.09 | 19.5 | 18.93 | 19.49 | 19.49 | +0.57 (+3.01%) | 2,035,193 |
| 7 Sep 2022 | CNY | 18.81 | 19.07 | 18.68 | 18.92 | 18.92 | +0.14 (+0.75%) | 922,979 |
| 6 Sep 2022 | CNY | 18.75 | 18.96 | 18.56 | 18.78 | 18.78 | +0.03 (+0.16%) | 1,414,960 |
| 5 Sep 2022 | CNY | 18.92 | 18.92 | 18.26 | 18.75 | 18.75 | -0.16 (-0.85%) | 2,155,229 |
| 2 Sep 2022 | CNY | 19.21 | 19.35 | 18.81 | 18.91 | 18.91 | -0.29 (-1.51%) | 1,508,206 |
| 1 Sep 2022 | CNY | 19.7 | 19.92 | 19.12 | 19.2 | 19.2 | -0.54 (-2.74%) | 1,996,085 |
| 31 Aug 2022 | CNY | 20.65 | 20.66 | 19.45 | 19.74 | 19.74 | -1.05 (-5.05%) | 2,637,723 |
| 30 Aug 2022 | CNY | 21.46 | 21.5 | 20.59 | 20.79 | 20.79 | -1.22 (-5.54%) | 3,068,905 |
| 29 Aug 2022 | CNY | 21 | 22.05 | 20.93 | 22.01 | 22.01 | +0.69 (+3.24%) | 1,680,753 |
| 26 Aug 2022 | CNY | 21.65 | 21.68 | 21.3 | 21.32 | 21.32 | -0.25 (-1.16%) | 1,182,130 |
| 25 Aug 2022 | CNY | 21.4 | 21.66 | 20.58 | 21.57 | 21.57 | +0.27 (+1.27%) | 2,123,591 |
| 24 Aug 2022 | CNY | 21.76 | 22.1 | 21 | 21.3 | 21.3 | -0.55 (-2.52%) | 2,810,552 |
| 23 Aug 2022 | CNY | 21.21 | 22.1 | 21.21 | 21.85 | 21.85 | +0.53 (+2.49%) | 3,294,929 |
