| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 23.07 | 23.15 | 22.36 | 22.65 | 22.65 | -0.41 (-1.78%) | 7,653,603 |
| 12 Oct 2022 | CNY | 21.73 | 23.12 | 21.3 | 23.06 | 23.06 | +1.7 (+7.96%) | 12,690,005 |
| 11 Oct 2022 | CNY | 20.44 | 21.8 | 19.47 | 21.36 | 21.36 | +1.42 (+7.12%) | 12,356,658 |
| 10 Oct 2022 | CNY | 19.92 | 20.3 | 19.41 | 19.94 | 19.94 | +0.03 (+0.15%) | 8,452,957 |
| 30 Sep 2022 | CNY | 20.34 | 20.8 | 19.7 | 19.91 | 19.91 | -0.04 (-0.20%) | 13,614,073 |
| 29 Sep 2022 | CNY | 20.37 | 20.47 | 19.06 | 19.95 | 19.95 | +1.34 (+7.20%) | 16,225,260 |
| 28 Sep 2022 | CNY | 18.69 | 18.92 | 18.45 | 18.61 | 18.61 | -0.08 (-0.43%) | 3,292,204 |
| 27 Sep 2022 | CNY | 17.99 | 18.76 | 17.91 | 18.69 | 18.69 | +0.9 (+5.06%) | 4,641,298 |
| 26 Sep 2022 | CNY | 17.9 | 18.76 | 17.79 | 17.79 | 17.79 | -0.49 (-2.68%) | 3,809,781 |
| 23 Sep 2022 | CNY | 18.58 | 19.25 | 18.22 | 18.28 | 18.28 | -0.35 (-1.88%) | 4,670,457 |
| 22 Sep 2022 | CNY | 18.01 | 18.74 | 18.01 | 18.63 | 18.63 | +0.45 (+2.48%) | 3,512,754 |
| 21 Sep 2022 | CNY | 18.07 | 18.36 | 17.5 | 18.18 | 18.18 | +0.23 (+1.28%) | 2,619,884 |
| 20 Sep 2022 | CNY | 17.83 | 18.38 | 17.76 | 17.95 | 17.95 | +0.3 (+1.70%) | 3,012,850 |
| 19 Sep 2022 | CNY | 17.96 | 18.2 | 17.46 | 17.65 | 17.65 | -0.18 (-1.01%) | 3,618,634 |
| 16 Sep 2022 | CNY | 18.08 | 18.51 | 17.73 | 17.83 | 17.83 | -0.23 (-1.27%) | 3,153,190 |
| 15 Sep 2022 | CNY | 18.86 | 19.19 | 17.84 | 18.06 | 18.06 | -0.89 (-4.70%) | 4,363,258 |
| 14 Sep 2022 | CNY | 18.88 | 19.3 | 18.72 | 18.95 | 18.95 | -0.2 (-1.04%) | 3,848,677 |
| 13 Sep 2022 | CNY | 18.52 | 19.28 | 18.52 | 19.15 | 19.15 | +0.71 (+3.85%) | 5,192,129 |
| 9 Sep 2022 | CNY | 18.7 | 18.89 | 18.12 | 18.44 | 18.44 | -0.27 (-1.44%) | 3,264,882 |
| 8 Sep 2022 | CNY | 19.05 | 19.25 | 18.65 | 18.71 | 18.71 | -0.31 (-1.63%) | 3,020,633 |
| 7 Sep 2022 | CNY | 18.75 | 19.32 | 18.75 | 19.02 | 19.02 | -0.11 (-0.58%) | 2,570,288 |
| 6 Sep 2022 | CNY | 19.24 | 19.35 | 18.74 | 19.13 | 19.13 | 0.0 (0.0%) | 3,155,078 |
| 5 Sep 2022 | CNY | 19.56 | 19.67 | 18.98 | 19.13 | 19.13 | -0.42 (-2.15%) | 2,913,034 |
| 2 Sep 2022 | CNY | 18.67 | 19.6 | 18.48 | 19.55 | 19.55 | +0.86 (+4.60%) | 3,837,226 |
| 1 Sep 2022 | CNY | 19.39 | 19.62 | 18.61 | 18.69 | 18.69 | -0.71 (-3.66%) | 6,177,085 |
| 31 Aug 2022 | CNY | 20.2 | 20.44 | 19.4 | 19.4 | 19.4 | -0.77 (-3.82%) | 4,036,502 |
| 30 Aug 2022 | CNY | 20.18 | 20.5 | 19.91 | 20.17 | 20.17 | -0.01 (-0.05%) | 3,352,933 |
| 29 Aug 2022 | CNY | 19.26 | 20.3 | 18.9 | 20.18 | 20.18 | +0.77 (+3.97%) | 6,021,570 |
| 26 Aug 2022 | CNY | 20.19 | 20.6 | 19.28 | 19.41 | 19.41 | -0.76 (-3.77%) | 5,016,168 |
| 25 Aug 2022 | CNY | 21.18 | 21.18 | 19.71 | 20.17 | 20.17 | -0.97 (-4.59%) | 6,581,528 |
