| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2022 | CNY | 20.2 | 20.78 | 19.65 | 20.59 | 20.59 | +0.1 (+0.49%) | 14,135,374 |
| 29 Sep 2022 | CNY | 20.87 | 21.08 | 19.82 | 20.49 | 20.49 | -0.3 (-1.44%) | 6,117,993 |
| 28 Sep 2022 | CNY | 22.07 | 22.1 | 20.41 | 20.79 | 20.79 | -1.09 (-4.98%) | 10,442,968 |
| 27 Sep 2022 | CNY | 21.74 | 22.33 | 21.05 | 21.88 | 21.88 | +0.28 (+1.30%) | 8,763,299 |
| 26 Sep 2022 | CNY | 21.4 | 22.3 | 21.04 | 21.6 | 21.6 | +0.17 (+0.79%) | 10,000,499 |
| 23 Sep 2022 | CNY | 21.69 | 22.2 | 21.04 | 21.43 | 21.43 | -0.21 (-0.97%) | 13,049,227 |
| 22 Sep 2022 | CNY | 20.22 | 21.98 | 19.97 | 21.64 | 21.64 | +1.1 (+5.36%) | 10,582,117 |
| 21 Sep 2022 | CNY | 20.59 | 20.84 | 19.83 | 20.54 | 20.54 | -0.06 (-0.29%) | 8,222,298 |
| 20 Sep 2022 | CNY | 19.24 | 20.78 | 19.2 | 20.6 | 20.6 | +1.42 (+7.40%) | 12,229,271 |
| 19 Sep 2022 | CNY | 19.41 | 19.82 | 18.23 | 19.18 | 19.18 | -0.41 (-2.09%) | 12,201,018 |
| 16 Sep 2022 | CNY | 19.42 | 19.99 | 19.08 | 19.59 | 19.59 | -0.19 (-0.96%) | 8,905,249 |
| 15 Sep 2022 | CNY | 21.4 | 21.48 | 19.28 | 19.78 | 19.78 | -1.74 (-8.09%) | 18,987,454 |
| 14 Sep 2022 | CNY | 22.04 | 22.28 | 20.96 | 21.52 | 21.52 | -0.7 (-3.15%) | 11,022,100 |
| 13 Sep 2022 | CNY | 22.21 | 22.76 | 22.04 | 22.22 | 22.22 | +0.72 (+3.35%) | 14,167,220 |
| 9 Sep 2022 | CNY | 21.67 | 22.13 | 20.93 | 21.5 | 21.5 | -0.08 (-0.37%) | 8,672,420 |
| 8 Sep 2022 | CNY | 21.75 | 22.73 | 21.29 | 21.58 | 21.58 | -0.17 (-0.78%) | 10,954,630 |
| 7 Sep 2022 | CNY | 21.3 | 22.31 | 21.01 | 21.75 | 21.75 | +0.42 (+1.97%) | 11,713,072 |
| 6 Sep 2022 | CNY | 19.85 | 21.5 | 19.59 | 21.33 | 21.33 | +1.49 (+7.51%) | 18,600,633 |
| 5 Sep 2022 | CNY | 19.06 | 20.39 | 18.9 | 19.84 | 19.84 | +0.66 (+3.44%) | 14,681,559 |
| 2 Sep 2022 | CNY | 19.15 | 19.5 | 18.68 | 19.18 | 19.18 | +0.04 (+0.21%) | 19,904,653 |
| 1 Sep 2022 | CNY | 20.3 | 20.43 | 19 | 19.14 | 19.14 | -1.2 (-5.90%) | 18,183,969 |
| 31 Aug 2022 | CNY | 21.89 | 21.98 | 20.17 | 20.34 | 20.34 | -1.34 (-6.18%) | 11,234,034 |
| 30 Aug 2022 | CNY | 23.06 | 23.2 | 21.38 | 21.68 | 21.68 | -1.37 (-5.94%) | 15,884,632 |
| 29 Aug 2022 | CNY | 21.13 | 23.28 | 21.13 | 23.05 | 23.05 | +0.65 (+2.90%) | 9,404,009 |
| 26 Aug 2022 | CNY | 24.25 | 24.78 | 22.28 | 22.4 | 22.4 | -1.84 (-7.59%) | 14,771,009 |
| 25 Aug 2022 | CNY | 24.52 | 25.15 | 23.75 | 24.24 | 24.24 | -0.21 (-0.86%) | 10,510,806 |
| 24 Aug 2022 | CNY | 27.65 | 27.65 | 24.1 | 24.45 | 24.45 | -3.05 (-11.09%) | 19,996,290 |
| 23 Aug 2022 | CNY | 26.08 | 27.71 | 25.8 | 27.5 | 27.5 | +1.37 (+5.24%) | 17,217,847 |
| 22 Aug 2022 | CNY | 26 | 26.92 | 25.6 | 26.13 | 26.13 | +0.13 (+0.50%) | 11,281,930 |
| 19 Aug 2022 | CNY | 26.8 | 27.5 | 25.64 | 26 | 26 | -1.08 (-3.99%) | 15,251,710 |
