| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 20.72 | 22.79 | 20.68 | 22.79 | 22.79 | +2.07 (+9.99%) | 11,496,390 |
| 11 Oct 2022 | CNY | 19.85 | 20.72 | 19.43 | 20.72 | 20.72 | +1.88 (+9.98%) | 3,412,600 |
| 10 Oct 2022 | CNY | 18.85 | 19.16 | 17.82 | 18.84 | 18.84 | -0.12 (-0.63%) | 3,655,693 |
| 30 Sep 2022 | CNY | 18.75 | 19.35 | 18.43 | 18.96 | 18.96 | +0.22 (+1.17%) | 2,785,259 |
| 29 Sep 2022 | CNY | 18.76 | 18.97 | 18.02 | 18.74 | 18.74 | +0.36 (+1.96%) | 3,595,922 |
| 28 Sep 2022 | CNY | 19.2 | 19.5 | 18.34 | 18.38 | 18.38 | -0.91 (-4.72%) | 2,884,272 |
| 27 Sep 2022 | CNY | 19.34 | 19.6 | 18.7 | 19.29 | 19.29 | +0.09 (+0.47%) | 3,103,843 |
| 26 Sep 2022 | CNY | 18.95 | 19.57 | 18.55 | 19.2 | 19.2 | +0.25 (+1.32%) | 3,216,500 |
| 23 Sep 2022 | CNY | 19.53 | 20.05 | 18.92 | 18.95 | 18.95 | -0.81 (-4.10%) | 3,929,903 |
| 22 Sep 2022 | CNY | 19.78 | 20.31 | 19.34 | 19.76 | 19.76 | -0.12 (-0.60%) | 3,523,347 |
| 21 Sep 2022 | CNY | 19.8 | 20.13 | 18.74 | 19.88 | 19.88 | +0.04 (+0.20%) | 7,780,460 |
| 20 Sep 2022 | CNY | 18.6 | 20.35 | 18.54 | 19.84 | 19.84 | +1.34 (+7.24%) | 10,801,394 |
| 19 Sep 2022 | CNY | 19.35 | 19.49 | 18.4 | 18.5 | 18.5 | -0.84 (-4.34%) | 4,052,498 |
| 16 Sep 2022 | CNY | 19.45 | 20.09 | 19.11 | 19.34 | 19.34 | -0.11 (-0.57%) | 4,998,859 |
| 15 Sep 2022 | CNY | 20.63 | 20.8 | 18.96 | 19.45 | 19.45 | -1.25 (-6.04%) | 5,841,860 |
| 14 Sep 2022 | CNY | 22.59 | 22.59 | 20 | 20.7 | 20.7 | -1.17 (-5.35%) | 9,392,304 |
| 13 Sep 2022 | CNY | 20.25 | 21.87 | 19.8 | 21.87 | 21.87 | +1.99 (+10.01%) | 7,439,328 |
| 9 Sep 2022 | CNY | 20.8 | 20.8 | 19.61 | 19.88 | 19.88 | -0.22 (-1.09%) | 1,899,040 |
| 8 Sep 2022 | CNY | 20.46 | 20.84 | 19.9 | 20.1 | 20.1 | -0.36 (-1.76%) | 1,540,360 |
| 7 Sep 2022 | CNY | 19.89 | 20.81 | 19.81 | 20.46 | 20.46 | +0.47 (+2.35%) | 2,048,681 |
| 6 Sep 2022 | CNY | 19.91 | 20.26 | 19.03 | 19.99 | 19.99 | +0.47 (+2.41%) | 3,056,500 |
| 5 Sep 2022 | CNY | 19.95 | 20.19 | 19.33 | 19.52 | 19.52 | -0.42 (-2.11%) | 2,165,800 |
| 2 Sep 2022 | CNY | 19.5 | 20.3 | 19.24 | 19.94 | 19.94 | +0.59 (+3.05%) | 3,108,900 |
| 1 Sep 2022 | CNY | 19.9 | 20.15 | 19.1 | 19.35 | 19.35 | -0.56 (-2.81%) | 2,966,000 |
| 31 Aug 2022 | CNY | 20.79 | 21.15 | 19.73 | 19.91 | 19.91 | -0.87 (-4.19%) | 5,258,616 |
| 30 Aug 2022 | CNY | 21.36 | 21.4 | 20.42 | 20.78 | 20.78 | -0.58 (-2.72%) | 4,764,939 |
| 29 Aug 2022 | CNY | 20.91 | 22.18 | 20.51 | 21.36 | 21.36 | -0.55 (-2.51%) | 4,862,688 |
| 26 Aug 2022 | CNY | 21.98 | 23.15 | 21.01 | 21.91 | 21.91 | +0.4 (+1.86%) | 5,611,540 |
| 25 Aug 2022 | CNY | 24 | 24 | 20.72 | 21.51 | 21.51 | -0.49 (-2.23%) | 7,884,837 |
| 24 Aug 2022 | CNY | 23.28 | 23.43 | 21.6 | 22 | 22 | -0.93 (-4.06%) | 3,046,400 |
