| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 21.75 | 22.54 | 21.55 | 22.35 | 22.35 | +0.43 (+1.96%) | 2,639,794 |
| 12 Oct 2022 | CNY | 21.06 | 22.02 | 20.77 | 21.92 | 21.92 | +0.96 (+4.58%) | 2,886,506 |
| 11 Oct 2022 | CNY | 21 | 21.15 | 20.75 | 20.96 | 20.96 | -0.09 (-0.43%) | 1,760,301 |
| 10 Oct 2022 | CNY | 21.61 | 21.68 | 20.9 | 21.05 | 21.05 | -0.44 (-2.05%) | 2,083,845 |
| 30 Sep 2022 | CNY | 22.19 | 22.29 | 21.46 | 21.49 | 21.49 | -0.9 (-4.02%) | 2,148,949 |
| 29 Sep 2022 | CNY | 22.39 | 22.55 | 22.07 | 22.39 | 22.39 | +0.2 (+0.90%) | 2,108,311 |
| 28 Sep 2022 | CNY | 22.37 | 22.78 | 22.15 | 22.19 | 22.19 | -0.31 (-1.38%) | 2,184,662 |
| 27 Sep 2022 | CNY | 22.1 | 22.54 | 21.83 | 22.5 | 22.5 | +0.55 (+2.51%) | 1,809,236 |
| 26 Sep 2022 | CNY | 21.77 | 22.28 | 21.59 | 21.95 | 21.95 | -0.04 (-0.18%) | 1,771,331 |
| 23 Sep 2022 | CNY | 22.3 | 22.47 | 21.66 | 21.99 | 21.99 | -0.34 (-1.52%) | 1,763,645 |
| 22 Sep 2022 | CNY | 22.1 | 22.55 | 22.06 | 22.33 | 22.33 | +0.13 (+0.59%) | 1,874,550 |
| 21 Sep 2022 | CNY | 21.98 | 22.43 | 21.8 | 22.2 | 22.2 | +0.4 (+1.83%) | 2,784,531 |
| 20 Sep 2022 | CNY | 21.69 | 21.97 | 21.64 | 21.8 | 21.8 | +0.27 (+1.25%) | 1,396,547 |
| 19 Sep 2022 | CNY | 21.82 | 22.1 | 21.44 | 21.53 | 21.53 | -0.12 (-0.55%) | 2,118,801 |
| 16 Sep 2022 | CNY | 21.88 | 22.18 | 21.6 | 21.65 | 21.65 | -0.32 (-1.46%) | 2,379,070 |
| 15 Sep 2022 | CNY | 22.95 | 23.14 | 21.71 | 21.97 | 21.97 | -1 (-4.35%) | 2,668,415 |
| 14 Sep 2022 | CNY | 23.05 | 23.32 | 22.8 | 22.97 | 22.97 | -0.46 (-1.96%) | 1,822,105 |
| 13 Sep 2022 | CNY | 23.49 | 23.71 | 23.22 | 23.43 | 23.43 | +0.09 (+0.39%) | 2,218,445 |
| 9 Sep 2022 | CNY | 23.68 | 23.79 | 23.25 | 23.34 | 23.34 | -0.34 (-1.44%) | 2,110,028 |
| 8 Sep 2022 | CNY | 24.22 | 24.33 | 23.61 | 23.68 | 23.68 | -0.55 (-2.27%) | 2,481,950 |
| 7 Sep 2022 | CNY | 24.25 | 24.53 | 24.07 | 24.23 | 24.23 | -0.01 (-0.04%) | 2,593,890 |
| 6 Sep 2022 | CNY | 23.95 | 24.34 | 23.68 | 24.24 | 24.24 | +0.34 (+1.42%) | 3,158,235 |
| 5 Sep 2022 | CNY | 24.2 | 24.4 | 23.71 | 23.9 | 23.9 | -0.37 (-1.52%) | 2,701,965 |
| 2 Sep 2022 | CNY | 23.81 | 24.39 | 23.53 | 24.27 | 24.27 | +0.35 (+1.46%) | 3,125,655 |
| 1 Sep 2022 | CNY | 24.05 | 24.58 | 23.8 | 23.92 | 23.92 | +0.17 (+0.72%) | 3,584,295 |
| 31 Aug 2022 | CNY | 25.49 | 25.84 | 23.71 | 23.75 | 23.75 | -1.77 (-6.94%) | 6,588,185 |
| 30 Aug 2022 | CNY | 25.67 | 26.19 | 25.17 | 25.52 | 25.52 | -0.31 (-1.20%) | 3,250,765 |
| 29 Aug 2022 | CNY | 25.44 | 25.88 | 24.86 | 25.83 | 25.83 | +0.3 (+1.18%) | 3,038,790 |
| 26 Aug 2022 | CNY | 25.5 | 26.44 | 25.35 | 25.53 | 25.53 | +0.1 (+0.39%) | 3,727,593 |
| 25 Aug 2022 | CNY | 25.83 | 25.94 | 24.84 | 25.43 | 25.43 | -0.25 (-0.97%) | 3,111,848 |
