| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 16.25 | 16.5 | 15.85 | 16.42 | 16.42 | +0.18 (+1.11%) | 1,745,800 |
| 10 Oct 2022 | CNY | 16.7 | 17.09 | 16.03 | 16.24 | 16.24 | -0.41 (-2.46%) | 1,948,271 |
| 30 Sep 2022 | CNY | 16.93 | 17.01 | 16.52 | 16.65 | 16.65 | -0.28 (-1.65%) | 1,732,506 |
| 29 Sep 2022 | CNY | 18 | 18 | 16.78 | 16.93 | 16.93 | -0.59 (-3.37%) | 3,187,223 |
| 28 Sep 2022 | CNY | 18.14 | 18.29 | 17.52 | 17.52 | 17.52 | -0.6 (-3.31%) | 2,162,871 |
| 27 Sep 2022 | CNY | 17.76 | 18.2 | 17.58 | 18.12 | 18.12 | +0.54 (+3.07%) | 3,127,259 |
| 26 Sep 2022 | CNY | 17.88 | 18.35 | 17.52 | 17.58 | 17.58 | -0.42 (-2.33%) | 2,849,036 |
| 23 Sep 2022 | CNY | 18.2 | 18.52 | 17.92 | 18 | 18 | -0.43 (-2.33%) | 2,512,096 |
| 22 Sep 2022 | CNY | 18.36 | 18.79 | 18.18 | 18.43 | 18.43 | -0.39 (-2.07%) | 4,167,926 |
| 21 Sep 2022 | CNY | 17.54 | 19.36 | 17.35 | 18.82 | 18.82 | +1.22 (+6.93%) | 7,155,578 |
| 20 Sep 2022 | CNY | 17.17 | 17.82 | 17.17 | 17.6 | 17.6 | +0.48 (+2.80%) | 2,061,798 |
| 19 Sep 2022 | CNY | 17.24 | 17.29 | 16.78 | 17.12 | 17.12 | -0.12 (-0.70%) | 1,585,493 |
| 16 Sep 2022 | CNY | 17.67 | 17.67 | 17.19 | 17.24 | 17.24 | -0.43 (-2.43%) | 2,309,524 |
| 15 Sep 2022 | CNY | 18.35 | 18.49 | 17.41 | 17.67 | 17.67 | -0.67 (-3.65%) | 3,188,973 |
| 14 Sep 2022 | CNY | 18.27 | 18.45 | 18.17 | 18.34 | 18.34 | -0.21 (-1.13%) | 1,593,385 |
| 13 Sep 2022 | CNY | 18.52 | 18.65 | 18.42 | 18.55 | 18.55 | +0.07 (+0.38%) | 1,314,199 |
| 9 Sep 2022 | CNY | 18.41 | 18.63 | 18.18 | 18.48 | 18.48 | +0.04 (+0.22%) | 1,452,472 |
| 8 Sep 2022 | CNY | 18.99 | 18.99 | 18.42 | 18.44 | 18.44 | -0.29 (-1.55%) | 1,813,700 |
| 7 Sep 2022 | CNY | 18.79 | 18.87 | 18.52 | 18.73 | 18.73 | +0.14 (+0.75%) | 2,152,376 |
| 6 Sep 2022 | CNY | 18.4 | 18.59 | 18.23 | 18.59 | 18.59 | +0.24 (+1.31%) | 2,252,907 |
| 5 Sep 2022 | CNY | 18.3 | 18.38 | 18.1 | 18.35 | 18.35 | +0.09 (+0.49%) | 1,724,613 |
| 2 Sep 2022 | CNY | 18.29 | 18.44 | 18.12 | 18.26 | 18.26 | +0.07 (+0.38%) | 1,774,269 |
| 1 Sep 2022 | CNY | 18.18 | 18.45 | 18.17 | 18.19 | 18.19 | +0.01 (+0.06%) | 1,929,582 |
| 31 Aug 2022 | CNY | 18.67 | 18.77 | 18.1 | 18.18 | 18.18 | -0.54 (-2.88%) | 2,739,552 |
| 30 Aug 2022 | CNY | 18.84 | 19.08 | 18.63 | 18.72 | 18.72 | -0.17 (-0.90%) | 1,544,800 |
| 29 Aug 2022 | CNY | 18.35 | 18.94 | 18.25 | 18.89 | 18.89 | +0.2 (+1.07%) | 1,841,575 |
| 26 Aug 2022 | CNY | 19.13 | 19.16 | 18.65 | 18.69 | 18.69 | -0.36 (-1.89%) | 2,629,598 |
| 25 Aug 2022 | CNY | 19.18 | 19.39 | 18.5 | 19.05 | 19.05 | -0.13 (-0.68%) | 3,696,207 |
| 24 Aug 2022 | CNY | 19.86 | 20.17 | 19.15 | 19.18 | 19.18 | -0.67 (-3.38%) | 3,753,431 |
| 23 Aug 2022 | CNY | 20.02 | 20.18 | 19.81 | 19.85 | 19.85 | -0.3 (-1.49%) | 3,292,724 |
