| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 15.86 | 15.92 | 15.53 | 15.81 | 15.81 | +0.11 (+0.70%) | 13,800,571 |
| 10 Oct 2022 | CNY | 16.18 | 16.35 | 15.7 | 15.7 | 15.7 | -0.39 (-2.42%) | 18,407,409 |
| 30 Sep 2022 | CNY | 16.51 | 16.7 | 16.09 | 16.09 | 16.09 | -0.34 (-2.07%) | 17,014,018 |
| 29 Sep 2022 | CNY | 17.03 | 17.26 | 16.35 | 16.43 | 16.43 | -0.32 (-1.91%) | 23,199,198 |
| 28 Sep 2022 | CNY | 17.5 | 17.66 | 16.75 | 16.75 | 16.75 | -0.88 (-4.99%) | 22,705,439 |
| 27 Sep 2022 | CNY | 17.3 | 17.82 | 17.24 | 17.63 | 17.63 | +0.42 (+2.44%) | 20,551,604 |
| 26 Sep 2022 | CNY | 18 | 18.2 | 17.21 | 17.21 | 17.21 | -1.09 (-5.96%) | 29,657,495 |
| 23 Sep 2022 | CNY | 17.72 | 18.58 | 17.56 | 18.3 | 18.3 | +0.58 (+3.27%) | 42,125,263 |
| 22 Sep 2022 | CNY | 17.44 | 18.28 | 17.38 | 17.72 | 17.72 | +0.07 (+0.40%) | 26,792,778 |
| 21 Sep 2022 | CNY | 17.4 | 17.81 | 16.71 | 17.65 | 17.65 | +0.17 (+0.97%) | 24,285,480 |
| 20 Sep 2022 | CNY | 17.39 | 17.67 | 17.13 | 17.48 | 17.48 | +0.22 (+1.27%) | 19,122,315 |
| 19 Sep 2022 | CNY | 18.11 | 18.2 | 17.08 | 17.26 | 17.26 | -0.72 (-4.00%) | 27,664,851 |
| 16 Sep 2022 | CNY | 17.68 | 18.56 | 17.68 | 17.98 | 17.98 | +0.28 (+1.58%) | 39,098,303 |
| 15 Sep 2022 | CNY | 18.5 | 18.8 | 17.5 | 17.7 | 17.7 | -0.8 (-4.32%) | 30,482,526 |
| 14 Sep 2022 | CNY | 18.21 | 18.69 | 18.06 | 18.5 | 18.5 | -0.25 (-1.33%) | 19,541,163 |
| 13 Sep 2022 | CNY | 18.66 | 19.2 | 18.62 | 18.75 | 18.75 | +0.1 (+0.54%) | 23,540,528 |
| 9 Sep 2022 | CNY | 18.17 | 19.18 | 18.16 | 18.65 | 18.65 | +0.51 (+2.81%) | 30,421,053 |
| 8 Sep 2022 | CNY | 18.94 | 18.95 | 18.14 | 18.14 | 18.14 | -0.87 (-4.58%) | 31,531,893 |
| 7 Sep 2022 | CNY | 19.03 | 19.33 | 18.91 | 19.01 | 19.01 | -0.12 (-0.63%) | 25,207,408 |
| 6 Sep 2022 | CNY | 19.18 | 19.38 | 18.8 | 19.13 | 19.13 | +0.12 (+0.63%) | 22,451,279 |
| 5 Sep 2022 | CNY | 19.54 | 19.54 | 18.7 | 19.01 | 19.01 | -0.58 (-2.96%) | 27,183,610 |
| 2 Sep 2022 | CNY | 19.32 | 19.68 | 19.09 | 19.59 | 19.59 | -0.01 (-0.05%) | 31,174,699 |
| 1 Sep 2022 | CNY | 18.95 | 20.4 | 18.91 | 19.6 | 19.6 | +0.86 (+4.59%) | 54,333,444 |
| 31 Aug 2022 | CNY | 18.35 | 18.97 | 18.27 | 18.74 | 18.74 | +0.38 (+2.07%) | 33,850,366 |
| 30 Aug 2022 | CNY | 18.3 | 18.57 | 18.08 | 18.36 | 18.36 | +0.01 (+0.05%) | 15,895,304 |
| 29 Aug 2022 | CNY | 17.85 | 18.46 | 17.73 | 18.35 | 18.35 | +0.17 (+0.94%) | 17,588,725 |
| 26 Aug 2022 | CNY | 18.34 | 18.77 | 18.13 | 18.18 | 18.18 | +0.01 (+0.06%) | 24,254,610 |
| 25 Aug 2022 | CNY | 19.03 | 19.17 | 17.91 | 18.17 | 18.17 | -0.86 (-4.52%) | 35,838,810 |
| 24 Aug 2022 | CNY | 20.08 | 20.09 | 19 | 19.03 | 19.03 | -1.15 (-5.70%) | 38,959,779 |
| 23 Aug 2022 | CNY | 19.58 | 20.54 | 19.5 | 20.18 | 20.18 | +0.49 (+2.49%) | 44,240,003 |
