| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 17.46 | 17.99 | 17.38 | 17.94 | 17.94 | +0.64 (+3.70%) | 3,068,755 |
| 26 Sep 2022 | CNY | 17.65 | 17.76 | 17.27 | 17.3 | 17.3 | -0.56 (-3.14%) | 3,634,403 |
| 23 Sep 2022 | CNY | 18.27 | 18.3 | 17.6 | 17.86 | 17.86 | -0.36 (-1.98%) | 3,262,159 |
| 22 Sep 2022 | CNY | 18.44 | 18.65 | 18.2 | 18.22 | 18.22 | -0.28 (-1.51%) | 3,752,759 |
| 21 Sep 2022 | CNY | 18.3 | 18.64 | 17.88 | 18.5 | 18.5 | +0.08 (+0.43%) | 3,896,997 |
| 20 Sep 2022 | CNY | 18.6 | 18.76 | 18.33 | 18.42 | 18.42 | -0.05 (-0.27%) | 2,573,035 |
| 19 Sep 2022 | CNY | 19.06 | 19.06 | 18.29 | 18.47 | 18.47 | -0.52 (-2.74%) | 4,118,877 |
| 16 Sep 2022 | CNY | 19.78 | 20.08 | 18.98 | 18.99 | 18.99 | -0.77 (-3.90%) | 3,890,184 |
| 15 Sep 2022 | CNY | 20.18 | 20.61 | 19.57 | 19.76 | 19.76 | -0.42 (-2.08%) | 3,678,208 |
| 14 Sep 2022 | CNY | 20.37 | 20.47 | 20.1 | 20.18 | 20.18 | -0.45 (-2.18%) | 2,024,912 |
| 13 Sep 2022 | CNY | 20.37 | 21.1 | 20.3 | 20.63 | 20.63 | +0.28 (+1.38%) | 4,346,769 |
| 9 Sep 2022 | CNY | 19.9 | 20.47 | 19.7 | 20.35 | 20.35 | +0.45 (+2.26%) | 3,064,284 |
| 8 Sep 2022 | CNY | 20.09 | 20.2 | 19.87 | 19.9 | 19.9 | -0.2 (-1.00%) | 2,287,264 |
| 7 Sep 2022 | CNY | 20.42 | 20.49 | 20.04 | 20.1 | 20.1 | -0.4 (-1.95%) | 3,265,366 |
| 6 Sep 2022 | CNY | 20.38 | 20.58 | 20.28 | 20.5 | 20.5 | +0.1 (+0.49%) | 1,886,924 |
| 5 Sep 2022 | CNY | 20.96 | 21.02 | 20.21 | 20.4 | 20.4 | -0.6 (-2.86%) | 3,286,197 |
| 2 Sep 2022 | CNY | 20.78 | 21.45 | 20.7 | 21 | 21 | +0.37 (+1.79%) | 3,286,554 |
| 1 Sep 2022 | CNY | 20.94 | 21.16 | 20.6 | 20.63 | 20.63 | -0.41 (-1.95%) | 2,068,538 |
| 31 Aug 2022 | CNY | 21.3 | 21.58 | 20.77 | 21.04 | 21.04 | -0.46 (-2.14%) | 2,831,675 |
| 30 Aug 2022 | CNY | 21.41 | 21.95 | 21.1 | 21.5 | 21.5 | +0.11 (+0.51%) | 3,461,767 |
| 29 Aug 2022 | CNY | 21.29 | 21.61 | 20.91 | 21.39 | 21.39 | -0.14 (-0.65%) | 3,999,420 |
| 26 Aug 2022 | CNY | 21.8 | 21.98 | 21.45 | 21.53 | 21.53 | -0.32 (-1.46%) | 2,703,944 |
| 25 Aug 2022 | CNY | 21.73 | 22.18 | 21.6 | 21.85 | 21.85 | +0.12 (+0.55%) | 2,600,136 |
| 24 Aug 2022 | CNY | 22.3 | 22.65 | 21.67 | 21.73 | 21.73 | -0.66 (-2.95%) | 2,902,547 |
| 23 Aug 2022 | CNY | 22.44 | 22.46 | 22.07 | 22.39 | 22.39 | -0.09 (-0.40%) | 2,492,123 |
| 22 Aug 2022 | CNY | 22 | 22.53 | 21.58 | 22.48 | 22.48 | +0.49 (+2.23%) | 3,303,629 |
| 19 Aug 2022 | CNY | 22.28 | 22.55 | 21.92 | 21.99 | 21.99 | -0.26 (-1.17%) | 2,446,108 |
| 18 Aug 2022 | CNY | 22.26 | 22.32 | 21.8 | 22.25 | 22.25 | -0.09 (-0.40%) | 3,089,465 |
| 17 Aug 2022 | CNY | 22.25 | 22.6 | 22.07 | 22.34 | 22.34 | +0.15 (+0.68%) | 3,379,890 |
| 16 Aug 2022 | CNY | 22.1 | 22.35 | 22.01 | 22.19 | 22.19 | +0.05 (+0.23%) | 2,754,143 |
