| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 23.24 | 25.02 | 22.98 | 24.6 | 24.6 | +1.14 (+4.86%) | 16,900,054 |
| 12 Oct 2022 | CNY | 23.51 | 23.65 | 22.03 | 23.46 | 23.46 | +0.11 (+0.47%) | 13,905,993 |
| 11 Oct 2022 | CNY | 25 | 25.08 | 22.79 | 23.35 | 23.35 | -2.09 (-8.22%) | 20,227,269 |
| 10 Oct 2022 | CNY | 26.1 | 26.52 | 24.97 | 25.44 | 25.44 | -0.68 (-2.60%) | 14,226,608 |
| 30 Sep 2022 | CNY | 25.12 | 26.84 | 24.84 | 26.12 | 26.12 | +0.83 (+3.28%) | 17,695,292 |
| 29 Sep 2022 | CNY | 23.72 | 26.18 | 23.5 | 25.29 | 25.29 | +1.52 (+6.39%) | 22,030,285 |
| 28 Sep 2022 | CNY | 24.03 | 24.62 | 23.44 | 23.77 | 23.77 | -0.26 (-1.08%) | 14,792,652 |
| 27 Sep 2022 | CNY | 21.3 | 24.05 | 21.02 | 24.03 | 24.03 | +3.18 (+15.25%) | 15,358,428 |
| 26 Sep 2022 | CNY | 21.24 | 21.31 | 20.83 | 20.85 | 20.85 | -0.41 (-1.93%) | 3,879,865 |
| 23 Sep 2022 | CNY | 21.55 | 21.94 | 20.93 | 21.26 | 21.26 | -0.33 (-1.53%) | 4,318,138 |
| 22 Sep 2022 | CNY | 22.16 | 22.29 | 21.5 | 21.59 | 21.59 | -0.59 (-2.66%) | 4,965,466 |
| 21 Sep 2022 | CNY | 22.15 | 22.32 | 21.66 | 22.18 | 22.18 | +0.01 (+0.05%) | 4,040,433 |
| 20 Sep 2022 | CNY | 22.46 | 22.59 | 22 | 22.17 | 22.17 | -0.23 (-1.03%) | 4,110,758 |
| 19 Sep 2022 | CNY | 22.73 | 22.8 | 21.95 | 22.4 | 22.4 | -0.33 (-1.45%) | 5,650,518 |
| 16 Sep 2022 | CNY | 23.46 | 23.54 | 22.71 | 22.73 | 22.73 | -0.73 (-3.11%) | 4,508,897 |
| 15 Sep 2022 | CNY | 24.4 | 24.46 | 23.27 | 23.46 | 23.46 | -0.78 (-3.22%) | 4,297,898 |
| 14 Sep 2022 | CNY | 24.43 | 24.5 | 23.9 | 24.24 | 24.24 | -0.56 (-2.26%) | 4,252,121 |
| 13 Sep 2022 | CNY | 25.6 | 26.08 | 24.7 | 24.8 | 24.8 | -0.6 (-2.36%) | 5,771,558 |
| 9 Sep 2022 | CNY | 24.92 | 25.67 | 24.57 | 25.4 | 25.4 | +0.67 (+2.71%) | 5,454,394 |
| 8 Sep 2022 | CNY | 25.47 | 25.49 | 24.65 | 24.73 | 24.73 | -0.74 (-2.91%) | 4,570,575 |
| 7 Sep 2022 | CNY | 25.28 | 25.93 | 24.86 | 25.47 | 25.47 | 0.0 (0.0%) | 4,921,907 |
| 6 Sep 2022 | CNY | 25.62 | 25.64 | 24.72 | 25.47 | 25.47 | -0.14 (-0.55%) | 6,291,825 |
| 5 Sep 2022 | CNY | 26.63 | 26.63 | 25.46 | 25.61 | 25.61 | -0.82 (-3.10%) | 5,614,120 |
| 2 Sep 2022 | CNY | 26.77 | 26.96 | 26.16 | 26.43 | 26.43 | -0.3 (-1.12%) | 5,412,915 |
| 1 Sep 2022 | CNY | 25.8 | 27.22 | 25.62 | 26.73 | 26.73 | +0.73 (+2.81%) | 7,797,859 |
| 31 Aug 2022 | CNY | 25.88 | 26.33 | 25.5 | 26 | 26 | 0.0 (0.0%) | 4,751,076 |
| 30 Aug 2022 | CNY | 26.93 | 26.93 | 25.65 | 26 | 26 | -0.49 (-1.85%) | 6,186,230 |
| 29 Aug 2022 | CNY | 25.82 | 26.5 | 25.63 | 26.49 | 26.49 | +0.42 (+1.61%) | 3,517,218 |
| 26 Aug 2022 | CNY | 25.91 | 27.07 | 25.88 | 26.07 | 26.07 | +0.16 (+0.62%) | 4,579,775 |
| 25 Aug 2022 | CNY | 26.38 | 26.49 | 25.58 | 25.91 | 25.91 | -0.42 (-1.60%) | 4,601,133 |
