| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 17.18 | 17.67 | 17.11 | 17.64 | 17.64 | +0.44 (+2.56%) | 1,512,877 |
| 26 Sep 2022 | CNY | 17.13 | 17.55 | 16.3 | 17.2 | 17.2 | -0.01 (-0.06%) | 1,441,590 |
| 23 Sep 2022 | CNY | 17.47 | 17.5 | 16.7 | 17.21 | 17.21 | -0.21 (-1.21%) | 2,126,446 |
| 22 Sep 2022 | CNY | 17.46 | 17.76 | 17.31 | 17.42 | 17.42 | -0.15 (-0.85%) | 1,202,075 |
| 21 Sep 2022 | CNY | 17.9 | 17.9 | 17.35 | 17.57 | 17.57 | -0.31 (-1.73%) | 1,617,617 |
| 20 Sep 2022 | CNY | 17.55 | 18.05 | 17.31 | 17.88 | 17.88 | +0.54 (+3.11%) | 2,327,645 |
| 19 Sep 2022 | CNY | 17.41 | 17.74 | 17.19 | 17.34 | 17.34 | -0.14 (-0.80%) | 1,461,695 |
| 16 Sep 2022 | CNY | 17.68 | 17.91 | 17.25 | 17.48 | 17.48 | -0.14 (-0.79%) | 1,956,129 |
| 15 Sep 2022 | CNY | 18.75 | 18.82 | 17.3 | 17.62 | 17.62 | -0.91 (-4.91%) | 4,356,173 |
| 14 Sep 2022 | CNY | 18.5 | 18.8 | 18.35 | 18.53 | 18.53 | -0.38 (-2.01%) | 1,981,420 |
| 13 Sep 2022 | CNY | 19.01 | 19.27 | 18.75 | 18.91 | 18.91 | -0.1 (-0.53%) | 2,036,562 |
| 9 Sep 2022 | CNY | 19.32 | 19.32 | 18.58 | 19.01 | 19.01 | -0.31 (-1.60%) | 3,643,367 |
| 8 Sep 2022 | CNY | 20.22 | 20.3 | 19.18 | 19.32 | 19.32 | -0.98 (-4.83%) | 3,543,345 |
| 7 Sep 2022 | CNY | 20.12 | 20.79 | 19.91 | 20.3 | 20.3 | +0.14 (+0.69%) | 2,965,821 |
| 6 Sep 2022 | CNY | 19.9 | 20.19 | 19.58 | 20.16 | 20.16 | +0.26 (+1.31%) | 2,430,394 |
| 5 Sep 2022 | CNY | 20.07 | 20.21 | 19.82 | 19.9 | 19.9 | -0.4 (-1.97%) | 2,403,043 |
| 2 Sep 2022 | CNY | 20.21 | 20.56 | 20 | 20.3 | 20.3 | -0.01 (-0.05%) | 2,699,941 |
| 1 Sep 2022 | CNY | 21.37 | 21.38 | 20.08 | 20.31 | 20.31 | -0.67 (-3.19%) | 3,598,435 |
| 31 Aug 2022 | CNY | 22.59 | 22.6 | 20.87 | 20.98 | 20.98 | -1.48 (-6.59%) | 4,928,083 |
| 30 Aug 2022 | CNY | 22.35 | 22.8 | 21.71 | 22.46 | 22.46 | +0.39 (+1.77%) | 7,531,834 |
| 29 Aug 2022 | CNY | 20.62 | 22.4 | 20.44 | 22.07 | 22.07 | +0.62 (+2.89%) | 10,068,020 |
| 26 Aug 2022 | CNY | 20.19 | 21.7 | 19.97 | 21.45 | 21.45 | +1.72 (+8.72%) | 11,064,740 |
| 25 Aug 2022 | CNY | 20.35 | 20.67 | 19.45 | 19.73 | 19.73 | -0.52 (-2.57%) | 4,218,710 |
| 24 Aug 2022 | CNY | 21.8 | 21.99 | 20.2 | 20.25 | 20.25 | -1.68 (-7.66%) | 5,820,678 |
| 23 Aug 2022 | CNY | 21.23 | 22.2 | 21.23 | 21.93 | 21.93 | +0.57 (+2.67%) | 5,245,686 |
| 22 Aug 2022 | CNY | 22.1 | 22.18 | 21.17 | 21.36 | 21.36 | -0.7 (-3.17%) | 5,050,780 |
| 19 Aug 2022 | CNY | 23.1 | 23.18 | 22 | 22.06 | 22.06 | -0.95 (-4.13%) | 5,603,050 |
| 18 Aug 2022 | CNY | 22.58 | 23.33 | 22.15 | 23.01 | 23.01 | +0.24 (+1.05%) | 6,973,584 |
| 17 Aug 2022 | CNY | 23.05 | 23.43 | 22.57 | 22.77 | 22.77 | -0.34 (-1.47%) | 6,885,921 |
| 16 Aug 2022 | CNY | 22.69 | 23.3 | 22.53 | 23.11 | 23.11 | +0.14 (+0.61%) | 7,942,134 |
