| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 20.37 | 20.49 | 18.77 | 19.19 | 19.19 | -1.11 (-5.47%) | 32,946,577 |
| 10 Oct 2022 | CNY | 23.13 | 23.51 | 19.78 | 20.3 | 20.3 | -3.2 (-13.62%) | 47,174,494 |
| 30 Sep 2022 | CNY | 24 | 24.15 | 23.22 | 23.5 | 23.5 | -0.52 (-2.16%) | 7,907,490 |
| 29 Sep 2022 | CNY | 24.25 | 24.39 | 23.8 | 24.02 | 24.02 | +0.02 (+0.08%) | 6,949,540 |
| 28 Sep 2022 | CNY | 24.71 | 25.06 | 24 | 24 | 24 | -1 (-4%) | 9,022,794 |
| 27 Sep 2022 | CNY | 24.61 | 25.67 | 24.54 | 25 | 25 | +0.3 (+1.21%) | 12,149,274 |
| 26 Sep 2022 | CNY | 24.14 | 25.09 | 24.14 | 24.7 | 24.7 | +0.32 (+1.31%) | 8,775,600 |
| 23 Sep 2022 | CNY | 24.64 | 24.84 | 23.73 | 24.38 | 24.38 | -0.4 (-1.61%) | 11,736,597 |
| 22 Sep 2022 | CNY | 25.09 | 25.66 | 24.48 | 24.78 | 24.78 | -0.23 (-0.92%) | 11,780,950 |
| 21 Sep 2022 | CNY | 25.5 | 25.64 | 24.82 | 25.01 | 25.01 | -0.48 (-1.88%) | 11,229,531 |
| 20 Sep 2022 | CNY | 25.85 | 26.28 | 25 | 25.49 | 25.49 | -0.18 (-0.70%) | 9,461,012 |
| 19 Sep 2022 | CNY | 26.1 | 26.86 | 25.4 | 25.67 | 25.67 | -0.36 (-1.38%) | 11,348,887 |
| 16 Sep 2022 | CNY | 25.15 | 26.98 | 25.02 | 26.03 | 26.03 | +0.87 (+3.46%) | 20,603,688 |
| 15 Sep 2022 | CNY | 25.7 | 26.29 | 24.71 | 25.16 | 25.16 | -0.52 (-2.02%) | 13,505,619 |
| 14 Sep 2022 | CNY | 25.5 | 26.18 | 25.15 | 25.68 | 25.68 | -0.04 (-0.16%) | 10,874,092 |
| 13 Sep 2022 | CNY | 25.9 | 26.57 | 25.5 | 25.72 | 25.72 | -0.16 (-0.62%) | 9,938,751 |
| 9 Sep 2022 | CNY | 26.51 | 26.6 | 25.38 | 25.88 | 25.88 | -0.63 (-2.38%) | 17,751,546 |
| 8 Sep 2022 | CNY | 26.45 | 27 | 26.2 | 26.51 | 26.51 | 0.0 (0.0%) | 14,942,808 |
| 7 Sep 2022 | CNY | 25.29 | 27.1 | 25.23 | 26.51 | 26.51 | +1.41 (+5.62%) | 30,242,638 |
| 6 Sep 2022 | CNY | 24.73 | 25.85 | 24.62 | 25.1 | 25.1 | +0.3 (+1.21%) | 17,748,049 |
| 5 Sep 2022 | CNY | 23.83 | 25.24 | 23.69 | 24.8 | 24.8 | +0.87 (+3.64%) | 17,573,326 |
| 2 Sep 2022 | CNY | 22.7 | 24.65 | 22.51 | 23.93 | 23.93 | +1.27 (+5.60%) | 20,488,017 |
| 1 Sep 2022 | CNY | 22.68 | 23.39 | 22.52 | 22.66 | 22.66 | -0.05 (-0.22%) | 6,517,900 |
| 31 Aug 2022 | CNY | 23.18 | 23.68 | 22.6 | 22.71 | 22.71 | -0.77 (-3.28%) | 9,784,926 |
| 30 Aug 2022 | CNY | 23.2 | 24.1 | 23.08 | 23.48 | 23.48 | +0.22 (+0.95%) | 10,623,236 |
| 29 Aug 2022 | CNY | 22.91 | 23.62 | 22.7 | 23.26 | 23.26 | +0.18 (+0.78%) | 8,037,299 |
| 26 Aug 2022 | CNY | 23.71 | 23.89 | 22.99 | 23.08 | 23.08 | -0.45 (-1.91%) | 9,448,770 |
| 25 Aug 2022 | CNY | 23.9 | 24.15 | 23.23 | 23.53 | 23.53 | -0.24 (-1.01%) | 14,245,241 |
| 24 Aug 2022 | CNY | 25.45 | 25.45 | 23.59 | 23.77 | 23.77 | -1.63 (-6.42%) | 25,012,193 |
| 23 Aug 2022 | CNY | 25.17 | 25.47 | 24.9 | 25.4 | 25.4 | +0.25 (+0.99%) | 11,204,081 |
