| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 19.92 | 20.95 | 19.62 | 20.73 | 20.73 | +0.81 (+4.07%) | 628,520 |
| 11 Oct 2022 | CNY | 20.17 | 20.49 | 19.74 | 19.92 | 19.92 | -0.43 (-2.11%) | 729,700 |
| 10 Oct 2022 | CNY | 20.65 | 20.96 | 20.1 | 20.35 | 20.35 | -0.27 (-1.31%) | 757,920 |
| 30 Sep 2022 | CNY | 21.38 | 21.38 | 20.41 | 20.62 | 20.62 | -0.19 (-0.91%) | 715,920 |
| 29 Sep 2022 | CNY | 21.08 | 21.39 | 20.79 | 20.81 | 20.81 | -0.26 (-1.23%) | 567,700 |
| 28 Sep 2022 | CNY | 21.36 | 21.57 | 21 | 21.07 | 21.07 | -0.39 (-1.82%) | 576,100 |
| 27 Sep 2022 | CNY | 21 | 21.5 | 21 | 21.46 | 21.46 | +0.47 (+2.24%) | 608,900 |
| 26 Sep 2022 | CNY | 21.51 | 21.61 | 20.87 | 20.99 | 20.99 | -0.51 (-2.37%) | 747,900 |
| 23 Sep 2022 | CNY | 22.2 | 22.35 | 21.4 | 21.5 | 21.5 | -0.69 (-3.11%) | 636,200 |
| 22 Sep 2022 | CNY | 21.97 | 22.45 | 21.83 | 22.19 | 22.19 | +0.21 (+0.96%) | 783,600 |
| 21 Sep 2022 | CNY | 21.8 | 22.1 | 21.35 | 21.98 | 21.98 | +0.12 (+0.55%) | 510,900 |
| 20 Sep 2022 | CNY | 21.77 | 22.68 | 21.55 | 21.86 | 21.86 | +0.16 (+0.74%) | 842,000 |
| 19 Sep 2022 | CNY | 21.62 | 21.83 | 21.37 | 21.7 | 21.7 | +0.1 (+0.46%) | 670,060 |
| 16 Sep 2022 | CNY | 22.57 | 23.37 | 21.5 | 21.6 | 21.6 | -0.97 (-4.30%) | 1,162,400 |
| 15 Sep 2022 | CNY | 23.4 | 23.4 | 22.03 | 22.57 | 22.57 | -0.57 (-2.46%) | 934,600 |
| 14 Sep 2022 | CNY | 22.82 | 23.27 | 22.72 | 23.14 | 23.14 | -0.13 (-0.56%) | 769,500 |
| 13 Sep 2022 | CNY | 23.62 | 24.05 | 23.13 | 23.27 | 23.27 | -0.34 (-1.44%) | 749,178 |
| 9 Sep 2022 | CNY | 23.19 | 23.91 | 22.6 | 23.61 | 23.61 | +0.41 (+1.77%) | 1,507,998 |
| 8 Sep 2022 | CNY | 24.12 | 24.25 | 23.2 | 23.2 | 23.2 | -0.88 (-3.65%) | 688,800 |
| 7 Sep 2022 | CNY | 24.52 | 24.61 | 23.83 | 24.08 | 24.08 | -0.39 (-1.59%) | 815,600 |
| 6 Sep 2022 | CNY | 24.68 | 25.04 | 24.2 | 24.47 | 24.47 | -0.19 (-0.77%) | 896,000 |
| 5 Sep 2022 | CNY | 24.96 | 25.33 | 24.16 | 24.66 | 24.66 | -0.13 (-0.52%) | 953,524 |
| 2 Sep 2022 | CNY | 23.23 | 24.86 | 23.07 | 24.79 | 24.79 | +1.56 (+6.72%) | 1,249,600 |
| 1 Sep 2022 | CNY | 23.39 | 23.85 | 22.98 | 23.23 | 23.23 | -0.07 (-0.30%) | 799,500 |
| 31 Aug 2022 | CNY | 24.31 | 24.33 | 23.28 | 23.3 | 23.3 | -1 (-4.12%) | 1,255,110 |
| 30 Aug 2022 | CNY | 25.34 | 25.54 | 24.16 | 24.3 | 24.3 | -0.76 (-3.03%) | 1,051,900 |
| 29 Aug 2022 | CNY | 24.45 | 25.35 | 23.97 | 25.06 | 25.06 | +0.41 (+1.66%) | 1,107,600 |
| 26 Aug 2022 | CNY | 25.3 | 25.71 | 24.4 | 24.65 | 24.65 | -0.78 (-3.07%) | 905,058 |
| 25 Aug 2022 | CNY | 25.6 | 26.12 | 24.8 | 25.43 | 25.43 | -0.14 (-0.55%) | 1,460,158 |
| 24 Aug 2022 | CNY | 27.09 | 27.09 | 25.48 | 25.57 | 25.57 | -1.51 (-5.58%) | 1,600,100 |
