| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 22.54 | 22.79 | 22.34 | 22.79 | 22.79 | +0.45 (+2.01%) | 856,429 |
| 26 Sep 2022 | CNY | 22.46 | 22.75 | 22.2 | 22.34 | 22.34 | -0.07 (-0.31%) | 698,800 |
| 23 Sep 2022 | CNY | 23.2 | 23.22 | 22.31 | 22.41 | 22.41 | -0.76 (-3.28%) | 1,058,200 |
| 22 Sep 2022 | CNY | 23.13 | 23.37 | 22.88 | 23.17 | 23.17 | +0.04 (+0.17%) | 836,598 |
| 21 Sep 2022 | CNY | 23.23 | 23.23 | 22.45 | 23.13 | 23.13 | +0.03 (+0.13%) | 696,800 |
| 20 Sep 2022 | CNY | 23.21 | 23.7 | 23.02 | 23.1 | 23.1 | -0.1 (-0.43%) | 668,000 |
| 19 Sep 2022 | CNY | 22.95 | 23.24 | 22.5 | 23.2 | 23.2 | +0.29 (+1.27%) | 1,308,700 |
| 16 Sep 2022 | CNY | 23.3 | 23.5 | 22.91 | 22.91 | 22.91 | -0.32 (-1.38%) | 1,143,398 |
| 15 Sep 2022 | CNY | 24.64 | 24.99 | 23 | 23.23 | 23.23 | -1.53 (-6.18%) | 2,099,637 |
| 14 Sep 2022 | CNY | 24.96 | 24.96 | 24.25 | 24.76 | 24.76 | -0.29 (-1.16%) | 994,600 |
| 13 Sep 2022 | CNY | 25.28 | 25.55 | 24.99 | 25.05 | 25.05 | -0.16 (-0.63%) | 806,796 |
| 9 Sep 2022 | CNY | 25.44 | 25.58 | 25.1 | 25.21 | 25.21 | -0.2 (-0.79%) | 750,700 |
| 8 Sep 2022 | CNY | 25.61 | 25.86 | 25.29 | 25.41 | 25.41 | +0.05 (+0.20%) | 988,328 |
| 7 Sep 2022 | CNY | 25.17 | 25.58 | 25.1 | 25.36 | 25.36 | +0.14 (+0.56%) | 877,500 |
| 6 Sep 2022 | CNY | 25.19 | 25.39 | 25 | 25.22 | 25.22 | +0.03 (+0.12%) | 1,009,603 |
| 5 Sep 2022 | CNY | 25.45 | 25.62 | 24.83 | 25.19 | 25.19 | -0.26 (-1.02%) | 895,680 |
| 2 Sep 2022 | CNY | 24.98 | 25.59 | 24.63 | 25.45 | 25.45 | +0.7 (+2.83%) | 1,415,725 |
| 1 Sep 2022 | CNY | 24.57 | 25.1 | 24.46 | 24.75 | 24.75 | +0.3 (+1.23%) | 1,152,800 |
| 31 Aug 2022 | CNY | 25.61 | 25.89 | 24.44 | 24.45 | 24.45 | -1.19 (-4.64%) | 1,573,188 |
| 30 Aug 2022 | CNY | 25.41 | 25.81 | 25.2 | 25.64 | 25.64 | +0.23 (+0.91%) | 1,447,380 |
| 29 Aug 2022 | CNY | 25.05 | 25.88 | 24.89 | 25.41 | 25.41 | -0.36 (-1.40%) | 1,511,624 |
| 26 Aug 2022 | CNY | 26.79 | 27.18 | 25.59 | 25.77 | 25.77 | -0.83 (-3.12%) | 2,373,549 |
| 25 Aug 2022 | CNY | 27.12 | 27.49 | 25.77 | 26.6 | 26.6 | -0.87 (-3.17%) | 3,987,133 |
| 24 Aug 2022 | CNY | 29.44 | 29.44 | 27.4 | 27.47 | 27.47 | -1.97 (-6.69%) | 3,494,340 |
| 23 Aug 2022 | CNY | 30.6 | 30.75 | 29.23 | 29.44 | 29.44 | -1.11 (-3.63%) | 3,591,900 |
| 22 Aug 2022 | CNY | 30.55 | 31 | 30.1 | 30.55 | 30.55 | +0.29 (+0.96%) | 2,618,065 |
| 19 Aug 2022 | CNY | 30.1 | 31.13 | 30.05 | 30.26 | 30.26 | +0.14 (+0.46%) | 3,953,885 |
| 18 Aug 2022 | CNY | 30.66 | 30.8 | 30.09 | 30.12 | 30.12 | -0.73 (-2.37%) | 3,035,785 |
| 17 Aug 2022 | CNY | 30.7 | 31.32 | 30.6 | 30.85 | 30.85 | -0.15 (-0.48%) | 3,261,232 |
| 16 Aug 2022 | CNY | 30.3 | 31.14 | 29.7 | 31 | 31 | +0.57 (+1.87%) | 3,688,653 |
