| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2022 | CNY | 16.15 | 16.44 | 15.76 | 15.93 | 15.93 | -0.09 (-0.56%) | 7,176,246 |
| 28 Sep 2022 | CNY | 16.68 | 16.76 | 16 | 16.02 | 16.02 | -0.78 (-4.64%) | 7,428,279 |
| 27 Sep 2022 | CNY | 16.56 | 16.88 | 16.39 | 16.8 | 16.8 | -0.03 (-0.18%) | 8,817,659 |
| 26 Sep 2022 | CNY | 16.69 | 17.3 | 16.68 | 16.83 | 16.83 | +0.47 (+2.87%) | 12,092,450 |
| 23 Sep 2022 | CNY | 16.69 | 17.03 | 16.29 | 16.36 | 16.36 | -0.95 (-5.49%) | 14,997,058 |
| 22 Sep 2022 | CNY | 17.31 | 17.97 | 17.31 | 17.31 | 17.31 | -1.92 (-9.98%) | 19,161,102 |
| 21 Sep 2022 | CNY | 18.9 | 19.37 | 18.32 | 19.23 | 19.23 | +0.13 (+0.68%) | 7,001,350 |
| 20 Sep 2022 | CNY | 18.98 | 19.24 | 18.79 | 19.1 | 19.1 | +0.15 (+0.79%) | 5,155,184 |
| 19 Sep 2022 | CNY | 20.26 | 20.37 | 18.9 | 18.95 | 18.95 | -1.53 (-7.47%) | 11,971,045 |
| 16 Sep 2022 | CNY | 20.03 | 21.29 | 20.03 | 20.48 | 20.48 | +0.25 (+1.24%) | 14,229,110 |
| 15 Sep 2022 | CNY | 20.3 | 20.6 | 20 | 20.23 | 20.23 | +0.01 (+0.05%) | 8,039,295 |
| 14 Sep 2022 | CNY | 20.05 | 20.59 | 20.01 | 20.22 | 20.22 | -0.7 (-3.35%) | 6,342,900 |
| 13 Sep 2022 | CNY | 21.15 | 21.52 | 20.89 | 20.92 | 20.92 | +0.06 (+0.29%) | 7,532,199 |
| 9 Sep 2022 | CNY | 20.85 | 21.3 | 20.7 | 20.86 | 20.86 | +0.29 (+1.41%) | 9,555,313 |
| 8 Sep 2022 | CNY | 20.58 | 21.18 | 20.4 | 20.57 | 20.57 | -0.26 (-1.25%) | 10,117,796 |
| 7 Sep 2022 | CNY | 20.04 | 21.1 | 20.04 | 20.83 | 20.83 | +0.66 (+3.27%) | 11,019,692 |
| 6 Sep 2022 | CNY | 19.99 | 20.2 | 19.76 | 20.17 | 20.17 | +0.27 (+1.36%) | 5,056,200 |
| 5 Sep 2022 | CNY | 20.17 | 20.32 | 19.71 | 19.9 | 19.9 | -0.31 (-1.53%) | 5,956,511 |
| 2 Sep 2022 | CNY | 19.81 | 20.36 | 19.8 | 20.21 | 20.21 | +0.27 (+1.35%) | 6,702,460 |
| 1 Sep 2022 | CNY | 19.7 | 20.55 | 19.51 | 19.94 | 19.94 | +0.24 (+1.22%) | 8,134,934 |
| 31 Aug 2022 | CNY | 20.78 | 20.94 | 19.7 | 19.7 | 19.7 | -1.16 (-5.56%) | 9,734,467 |
| 30 Aug 2022 | CNY | 20.8 | 21.05 | 20.64 | 20.86 | 20.86 | +0.13 (+0.63%) | 5,764,300 |
| 29 Aug 2022 | CNY | 20.53 | 20.87 | 20.4 | 20.73 | 20.73 | -0.33 (-1.57%) | 6,176,641 |
| 26 Aug 2022 | CNY | 21.5 | 21.62 | 21 | 21.06 | 21.06 | -0.48 (-2.23%) | 9,506,530 |
| 25 Aug 2022 | CNY | 22.45 | 22.67 | 20.6 | 21.54 | 21.54 | -0.91 (-4.05%) | 16,760,628 |
| 24 Aug 2022 | CNY | 23.5 | 23.5 | 22.36 | 22.45 | 22.45 | -1.03 (-4.39%) | 17,833,427 |
| 23 Aug 2022 | CNY | 22.6 | 23.5 | 22.26 | 23.48 | 23.48 | +0.6 (+2.62%) | 23,997,788 |
| 22 Aug 2022 | CNY | 22.16 | 23.1 | 21.86 | 22.88 | 22.88 | +0.34 (+1.51%) | 18,629,014 |
| 19 Aug 2022 | CNY | 22.39 | 23.65 | 22.1 | 22.54 | 22.54 | +0.25 (+1.12%) | 24,567,791 |
| 18 Aug 2022 | CNY | 22.45 | 22.53 | 22.13 | 22.29 | 22.29 | -0.26 (-1.15%) | 9,295,181 |
