| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 22.32 | 23.96 | 22.01 | 23.96 | 23.96 | +2.18 (+10.01%) | 6,071,382 |
| 11 Oct 2022 | CNY | 19.98 | 21.78 | 19.71 | 21.78 | 21.78 | +1.98 (+10%) | 1,456,400 |
| 10 Oct 2022 | CNY | 21.28 | 21.49 | 19.63 | 19.8 | 19.8 | -0.86 (-4.16%) | 3,469,134 |
| 30 Sep 2022 | CNY | 18.9 | 20.66 | 18.9 | 20.66 | 20.66 | +1.88 (+10.01%) | 1,295,542 |
| 29 Sep 2022 | CNY | 19.6 | 19.73 | 18.72 | 18.78 | 18.78 | -0.63 (-3.25%) | 1,093,142 |
| 28 Sep 2022 | CNY | 19.27 | 20.73 | 19.11 | 19.41 | 19.41 | +0.15 (+0.78%) | 1,279,400 |
| 27 Sep 2022 | CNY | 18.79 | 19.28 | 18.76 | 19.26 | 19.26 | +0.47 (+2.50%) | 321,600 |
| 26 Sep 2022 | CNY | 19.11 | 19.16 | 18.68 | 18.79 | 18.79 | -0.52 (-2.69%) | 338,806 |
| 23 Sep 2022 | CNY | 19.52 | 19.7 | 19.2 | 19.31 | 19.31 | -0.37 (-1.88%) | 368,499 |
| 22 Sep 2022 | CNY | 19.72 | 19.89 | 19.52 | 19.68 | 19.68 | +0.04 (+0.20%) | 329,090 |
| 21 Sep 2022 | CNY | 19.58 | 19.82 | 19.07 | 19.64 | 19.64 | +0.06 (+0.31%) | 400,896 |
| 20 Sep 2022 | CNY | 19.25 | 19.59 | 18.89 | 19.58 | 19.58 | +0.71 (+3.76%) | 447,806 |
| 19 Sep 2022 | CNY | 19.43 | 19.57 | 18.8 | 18.87 | 18.87 | -0.49 (-2.53%) | 524,730 |
| 16 Sep 2022 | CNY | 20.18 | 20.19 | 19.35 | 19.36 | 19.36 | -0.8 (-3.97%) | 454,510 |
| 15 Sep 2022 | CNY | 20.85 | 20.85 | 20.03 | 20.16 | 20.16 | -0.34 (-1.66%) | 439,700 |
| 14 Sep 2022 | CNY | 20.22 | 20.59 | 20.15 | 20.5 | 20.5 | +0.01 (+0.05%) | 375,200 |
| 13 Sep 2022 | CNY | 20.28 | 20.6 | 20.1 | 20.49 | 20.49 | +0.46 (+2.30%) | 526,640 |
| 9 Sep 2022 | CNY | 20.2 | 20.24 | 19.88 | 20.03 | 20.03 | -0.1 (-0.50%) | 515,154 |
| 8 Sep 2022 | CNY | 20.53 | 20.56 | 20 | 20.13 | 20.13 | -0.29 (-1.42%) | 520,700 |
| 7 Sep 2022 | CNY | 20.84 | 20.87 | 20.32 | 20.42 | 20.42 | -0.46 (-2.20%) | 611,240 |
| 6 Sep 2022 | CNY | 20.4 | 20.95 | 20.3 | 20.88 | 20.88 | +0.49 (+2.40%) | 701,600 |
| 5 Sep 2022 | CNY | 20.68 | 20.87 | 20.18 | 20.39 | 20.39 | -0.25 (-1.21%) | 518,610 |
| 2 Sep 2022 | CNY | 20.13 | 20.68 | 19.92 | 20.64 | 20.64 | +0.5 (+2.48%) | 543,412 |
| 1 Sep 2022 | CNY | 20.1 | 20.55 | 19.95 | 20.14 | 20.14 | -0.22 (-1.08%) | 615,800 |
| 31 Aug 2022 | CNY | 20.71 | 20.89 | 20.05 | 20.36 | 20.36 | -0.57 (-2.72%) | 526,800 |
| 30 Aug 2022 | CNY | 20.95 | 21.2 | 20.53 | 20.93 | 20.93 | +0.05 (+0.24%) | 616,534 |
| 29 Aug 2022 | CNY | 20.35 | 20.98 | 19.66 | 20.88 | 20.88 | +0.26 (+1.26%) | 978,400 |
| 26 Aug 2022 | CNY | 21.51 | 21.51 | 20.51 | 20.62 | 20.62 | -0.89 (-4.14%) | 834,302 |
| 25 Aug 2022 | CNY | 21.07 | 21.55 | 20.85 | 21.51 | 21.51 | +0.44 (+2.09%) | 652,600 |
| 24 Aug 2022 | CNY | 21.93 | 21.98 | 21.07 | 21.07 | 21.07 | -0.77 (-3.53%) | 804,206 |
