| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 18.61 | 19.9 | 18.6 | 19.3 | 19.3 | +0.76 (+4.10%) | 8,400,575 |
| 11 Oct 2022 | CNY | 17.03 | 18.54 | 16.83 | 18.54 | 18.54 | +1.69 (+10.03%) | 2,038,910 |
| 10 Oct 2022 | CNY | 17.13 | 17.22 | 16.7 | 16.85 | 16.85 | -0.29 (-1.69%) | 1,342,406 |
| 30 Sep 2022 | CNY | 17.4 | 17.58 | 17.05 | 17.14 | 17.14 | -0.13 (-0.75%) | 1,025,500 |
| 29 Sep 2022 | CNY | 17.74 | 17.99 | 17.19 | 17.27 | 17.27 | -0.33 (-1.88%) | 1,674,821 |
| 28 Sep 2022 | CNY | 18.06 | 18.14 | 17.58 | 17.6 | 17.6 | -0.46 (-2.55%) | 1,806,749 |
| 27 Sep 2022 | CNY | 17.15 | 18.1 | 17.15 | 18.06 | 18.06 | +0.91 (+5.31%) | 2,629,950 |
| 26 Sep 2022 | CNY | 17.89 | 17.97 | 17.12 | 17.15 | 17.15 | -0.74 (-4.14%) | 2,128,900 |
| 23 Sep 2022 | CNY | 18.71 | 18.98 | 17.88 | 17.89 | 17.89 | -0.9 (-4.79%) | 2,742,045 |
| 22 Sep 2022 | CNY | 18.2 | 19.9 | 18.13 | 18.79 | 18.79 | +0.44 (+2.40%) | 2,965,405 |
| 21 Sep 2022 | CNY | 17.9 | 18.46 | 17.76 | 18.35 | 18.35 | +0.31 (+1.72%) | 1,741,100 |
| 20 Sep 2022 | CNY | 17.84 | 18.34 | 17.65 | 18.04 | 18.04 | +0.2 (+1.12%) | 1,584,420 |
| 19 Sep 2022 | CNY | 18.64 | 18.64 | 17.69 | 17.84 | 17.84 | -0.56 (-3.04%) | 2,105,185 |
| 16 Sep 2022 | CNY | 18.58 | 19.27 | 18.36 | 18.4 | 18.4 | -0.23 (-1.23%) | 2,281,085 |
| 15 Sep 2022 | CNY | 18.92 | 19.17 | 18.35 | 18.63 | 18.63 | -0.28 (-1.48%) | 1,402,300 |
| 14 Sep 2022 | CNY | 18.99 | 18.99 | 18.48 | 18.91 | 18.91 | -0.24 (-1.25%) | 1,470,300 |
| 13 Sep 2022 | CNY | 18.86 | 19.47 | 18.78 | 19.15 | 19.15 | +0.29 (+1.54%) | 1,608,940 |
| 9 Sep 2022 | CNY | 19.25 | 19.25 | 18.84 | 18.86 | 18.86 | -0.29 (-1.51%) | 1,282,730 |
| 8 Sep 2022 | CNY | 19.3 | 19.3 | 18.76 | 19.15 | 19.15 | -0.18 (-0.93%) | 2,051,900 |
| 7 Sep 2022 | CNY | 19.2 | 19.36 | 19.02 | 19.33 | 19.33 | +0.15 (+0.78%) | 1,635,190 |
| 6 Sep 2022 | CNY | 19.46 | 19.47 | 19.03 | 19.18 | 19.18 | -0.12 (-0.62%) | 1,949,000 |
| 5 Sep 2022 | CNY | 19.85 | 20.1 | 19.2 | 19.3 | 19.3 | -0.37 (-1.88%) | 2,267,050 |
| 2 Sep 2022 | CNY | 18.84 | 20.25 | 18.84 | 19.67 | 19.67 | +0.95 (+5.07%) | 4,522,343 |
| 1 Sep 2022 | CNY | 18.98 | 19.19 | 18.66 | 18.72 | 18.72 | -0.08 (-0.43%) | 2,015,910 |
| 31 Aug 2022 | CNY | 19.3 | 19.3 | 18.71 | 18.8 | 18.8 | -0.24 (-1.26%) | 2,075,910 |
| 30 Aug 2022 | CNY | 18.99 | 19.28 | 18.8 | 19.04 | 19.04 | +0.1 (+0.53%) | 2,168,183 |
| 29 Aug 2022 | CNY | 18.26 | 19.1 | 17.75 | 18.94 | 18.94 | +0.64 (+3.50%) | 3,046,598 |
| 26 Aug 2022 | CNY | 19.08 | 19.67 | 18.27 | 18.3 | 18.3 | -0.91 (-4.74%) | 3,712,800 |
| 25 Aug 2022 | CNY | 20.25 | 20.37 | 18.81 | 19.21 | 19.21 | -1.22 (-5.97%) | 4,673,925 |
| 24 Aug 2022 | CNY | 19.87 | 20.93 | 19.53 | 20.43 | 20.43 | +0.55 (+2.77%) | 5,551,230 |
