| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 18.1 | 20.15 | 17.91 | 19.87 | 19.87 | +1.79 (+9.90%) | 17,897,989 |
| 11 Oct 2022 | CNY | 16.9 | 18.25 | 16.71 | 18.08 | 18.08 | +1.18 (+6.98%) | 10,253,506 |
| 10 Oct 2022 | CNY | 17.31 | 17.55 | 16.78 | 16.9 | 16.9 | -0.3 (-1.74%) | 5,387,470 |
| 30 Sep 2022 | CNY | 17.71 | 17.87 | 17.15 | 17.2 | 17.2 | -0.74 (-4.12%) | 5,995,865 |
| 29 Sep 2022 | CNY | 17.7 | 18.24 | 17.17 | 17.94 | 17.94 | +0.36 (+2.05%) | 10,864,319 |
| 28 Sep 2022 | CNY | 18.22 | 18.45 | 17.51 | 17.58 | 17.58 | -0.9 (-4.87%) | 10,014,500 |
| 27 Sep 2022 | CNY | 18.1 | 18.7 | 18.01 | 18.48 | 18.48 | +0.4 (+2.21%) | 8,573,212 |
| 26 Sep 2022 | CNY | 17.73 | 18.47 | 17.36 | 18.08 | 18.08 | +0.27 (+1.52%) | 8,360,284 |
| 23 Sep 2022 | CNY | 18.3 | 18.31 | 17.63 | 17.81 | 17.81 | -0.27 (-1.49%) | 7,935,305 |
| 22 Sep 2022 | CNY | 17.57 | 18.5 | 17.49 | 18.08 | 18.08 | +0.4 (+2.26%) | 8,052,030 |
| 21 Sep 2022 | CNY | 17.49 | 18.08 | 17.39 | 17.68 | 17.68 | -0.01 (-0.06%) | 9,163,293 |
| 20 Sep 2022 | CNY | 17.18 | 17.89 | 17.18 | 17.69 | 17.69 | +0.67 (+3.94%) | 8,940,547 |
| 19 Sep 2022 | CNY | 17.11 | 17.65 | 16.75 | 17.02 | 17.02 | -0.06 (-0.35%) | 10,352,000 |
| 16 Sep 2022 | CNY | 17.32 | 17.68 | 17.08 | 17.08 | 17.08 | -0.33 (-1.90%) | 6,754,877 |
| 15 Sep 2022 | CNY | 19.32 | 19.32 | 17.1 | 17.41 | 17.41 | -1.59 (-8.37%) | 17,257,744 |
| 14 Sep 2022 | CNY | 19.56 | 19.83 | 18.8 | 19 | 19 | -0.9 (-4.52%) | 12,567,095 |
| 13 Sep 2022 | CNY | 20.26 | 20.39 | 19.28 | 19.9 | 19.9 | -0.29 (-1.44%) | 9,971,100 |
| 9 Sep 2022 | CNY | 20.47 | 20.67 | 19.8 | 20.19 | 20.19 | -0.06 (-0.30%) | 5,764,104 |
| 8 Sep 2022 | CNY | 21.37 | 21.37 | 20.04 | 20.25 | 20.25 | -0.86 (-4.07%) | 11,394,524 |
| 7 Sep 2022 | CNY | 20.36 | 21.94 | 20.36 | 21.11 | 21.11 | +0.6 (+2.93%) | 17,546,292 |
| 6 Sep 2022 | CNY | 19.2 | 20.73 | 19.01 | 20.51 | 20.51 | +1.36 (+7.10%) | 16,894,763 |
| 5 Sep 2022 | CNY | 19 | 19.54 | 18.62 | 19.15 | 19.15 | +0.16 (+0.84%) | 10,278,521 |
| 2 Sep 2022 | CNY | 19.12 | 19.35 | 18.25 | 18.99 | 18.99 | +0.13 (+0.69%) | 14,475,800 |
| 1 Sep 2022 | CNY | 19.55 | 19.77 | 18.7 | 18.86 | 18.86 | -0.6 (-3.08%) | 15,209,162 |
| 31 Aug 2022 | CNY | 20.82 | 20.98 | 19.39 | 19.46 | 19.46 | -1.44 (-6.89%) | 13,562,349 |
| 30 Aug 2022 | CNY | 21.55 | 21.55 | 20.74 | 20.9 | 20.9 | -0.5 (-2.34%) | 8,739,172 |
| 29 Aug 2022 | CNY | 20.44 | 21.72 | 20.36 | 21.4 | 21.4 | +0.71 (+3.43%) | 10,256,795 |
| 26 Aug 2022 | CNY | 20.65 | 21.57 | 20.51 | 20.69 | 20.69 | +0.09 (+0.44%) | 11,874,527 |
| 25 Aug 2022 | CNY | 21.07 | 21.18 | 20.31 | 20.6 | 20.6 | -0.25 (-1.20%) | 16,116,587 |
| 24 Aug 2022 | CNY | 22.94 | 23.07 | 20.6 | 20.85 | 20.85 | -2.09 (-9.11%) | 26,565,087 |
