| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 21.63 | 21.9 | 21.08 | 21.47 | 21.47 | -0.16 (-0.74%) | 697,453 |
| 11 Oct 2022 | CNY | 21.74 | 21.79 | 21.27 | 21.63 | 21.63 | -0.24 (-1.10%) | 722,868 |
| 10 Oct 2022 | CNY | 22.37 | 22.37 | 21.38 | 21.87 | 21.87 | -0.5 (-2.24%) | 1,128,119 |
| 30 Sep 2022 | CNY | 21.87 | 22.49 | 21.64 | 22.37 | 22.37 | +0.47 (+2.15%) | 798,947 |
| 29 Sep 2022 | CNY | 22.04 | 22.14 | 21.82 | 21.9 | 21.9 | -0.14 (-0.64%) | 833,040 |
| 28 Sep 2022 | CNY | 22.1 | 22.28 | 21.76 | 22.04 | 22.04 | -0.08 (-0.36%) | 521,640 |
| 27 Sep 2022 | CNY | 21.97 | 22.18 | 21.63 | 22.12 | 22.12 | +0.15 (+0.68%) | 590,670 |
| 26 Sep 2022 | CNY | 22.12 | 22.45 | 21.52 | 21.97 | 21.97 | -0.19 (-0.86%) | 563,400 |
| 23 Sep 2022 | CNY | 22.38 | 22.94 | 21.66 | 22.16 | 22.16 | -0.3 (-1.34%) | 777,815 |
| 22 Sep 2022 | CNY | 22.75 | 23.2 | 22.4 | 22.46 | 22.46 | -0.39 (-1.71%) | 744,160 |
| 21 Sep 2022 | CNY | 22.29 | 23.05 | 22.06 | 22.85 | 22.85 | +0.41 (+1.83%) | 741,440 |
| 20 Sep 2022 | CNY | 22.54 | 23.19 | 22.04 | 22.44 | 22.44 | -0.1 (-0.44%) | 606,215 |
| 19 Sep 2022 | CNY | 22.74 | 22.98 | 22.4 | 22.54 | 22.54 | -0.27 (-1.18%) | 605,105 |
| 16 Sep 2022 | CNY | 23.09 | 23.42 | 22.5 | 22.81 | 22.81 | -0.5 (-2.15%) | 1,034,660 |
| 15 Sep 2022 | CNY | 23.08 | 23.47 | 22.85 | 23.31 | 23.31 | +0.41 (+1.79%) | 1,127,539 |
| 14 Sep 2022 | CNY | 22.85 | 23.28 | 22.65 | 22.9 | 22.9 | -0.13 (-0.56%) | 639,785 |
| 13 Sep 2022 | CNY | 23.35 | 23.35 | 22.97 | 23.03 | 23.03 | -0.32 (-1.37%) | 439,278 |
| 9 Sep 2022 | CNY | 23.09 | 23.57 | 22.87 | 23.35 | 23.35 | +0.39 (+1.70%) | 813,487 |
| 8 Sep 2022 | CNY | 23.33 | 23.42 | 22.85 | 22.96 | 22.96 | -0.17 (-0.73%) | 632,929 |
| 7 Sep 2022 | CNY | 23.4 | 23.42 | 22.9 | 23.13 | 23.13 | -0.22 (-0.94%) | 782,979 |
| 6 Sep 2022 | CNY | 23.49 | 23.64 | 23.25 | 23.35 | 23.35 | -0.16 (-0.68%) | 1,085,385 |
| 5 Sep 2022 | CNY | 23.17 | 23.55 | 22.95 | 23.51 | 23.51 | +0.35 (+1.51%) | 1,095,668 |
| 2 Sep 2022 | CNY | 23.37 | 23.51 | 23.07 | 23.16 | 23.16 | +0.11 (+0.48%) | 983,287 |
| 1 Sep 2022 | CNY | 22.32 | 23.35 | 22.3 | 23.05 | 23.05 | +0.69 (+3.09%) | 1,853,005 |
| 31 Aug 2022 | CNY | 22.5 | 22.7 | 21.74 | 22.36 | 22.36 | -0.13 (-0.58%) | 1,024,432 |
| 30 Aug 2022 | CNY | 22.09 | 22.68 | 21.91 | 22.49 | 22.49 | +0.44 (+2.00%) | 906,420 |
| 29 Aug 2022 | CNY | 22.3 | 22.3 | 21.54 | 22.05 | 22.05 | -0.31 (-1.39%) | 784,820 |
| 26 Aug 2022 | CNY | 22.02 | 22.57 | 22.02 | 22.36 | 22.36 | +0.18 (+0.81%) | 1,206,640 |
| 25 Aug 2022 | CNY | 22.77 | 22.78 | 22.18 | 22.18 | 22.18 | -0.44 (-1.95%) | 1,018,423 |
| 24 Aug 2022 | CNY | 23.04 | 23.25 | 22.4 | 22.62 | 22.62 | -0.45 (-1.95%) | 1,275,967 |
