| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 17.62 | 18.17 | 17.35 | 17.64 | 17.64 | +0.09 (+0.51%) | 7,083,295 |
| 10 Oct 2022 | CNY | 18.3 | 18.48 | 17.33 | 17.55 | 17.55 | -0.69 (-3.78%) | 7,091,747 |
| 30 Sep 2022 | CNY | 19.18 | 19.22 | 18.08 | 18.24 | 18.24 | -0.94 (-4.90%) | 8,947,925 |
| 29 Sep 2022 | CNY | 19.5 | 19.59 | 18.76 | 19.18 | 19.18 | +0.05 (+0.26%) | 7,338,829 |
| 28 Sep 2022 | CNY | 20.09 | 20.6 | 19.13 | 19.13 | 19.13 | -1.05 (-5.20%) | 7,812,271 |
| 27 Sep 2022 | CNY | 20 | 20.7 | 19.88 | 20.18 | 20.18 | +0.19 (+0.95%) | 7,356,295 |
| 26 Sep 2022 | CNY | 19.35 | 20.5 | 19.33 | 19.99 | 19.99 | +0.59 (+3.04%) | 9,730,142 |
| 23 Sep 2022 | CNY | 20.3 | 20.56 | 19.25 | 19.4 | 19.4 | -0.92 (-4.53%) | 11,769,315 |
| 22 Sep 2022 | CNY | 20.18 | 21.03 | 20.15 | 20.32 | 20.32 | -0.43 (-2.07%) | 7,871,351 |
| 21 Sep 2022 | CNY | 21.01 | 21.35 | 20.5 | 20.75 | 20.75 | -0.64 (-2.99%) | 8,904,559 |
| 20 Sep 2022 | CNY | 20.7 | 21.6 | 20.63 | 21.39 | 21.39 | +0.9 (+4.39%) | 11,368,275 |
| 19 Sep 2022 | CNY | 19.87 | 20.78 | 19.62 | 20.49 | 20.49 | +0.38 (+1.89%) | 9,205,515 |
| 16 Sep 2022 | CNY | 20.01 | 20.46 | 19.66 | 20.11 | 20.11 | +0.13 (+0.65%) | 9,045,270 |
| 15 Sep 2022 | CNY | 21.62 | 21.89 | 19.77 | 19.98 | 19.98 | -1.51 (-7.03%) | 17,490,002 |
| 14 Sep 2022 | CNY | 21.81 | 22.42 | 21.32 | 21.49 | 21.49 | -0.47 (-2.14%) | 10,317,419 |
| 13 Sep 2022 | CNY | 21.84 | 22.51 | 21.59 | 21.96 | 21.96 | +0.19 (+0.87%) | 12,173,148 |
| 9 Sep 2022 | CNY | 22.62 | 22.9 | 21.48 | 21.77 | 21.77 | -0.5 (-2.25%) | 11,740,776 |
| 8 Sep 2022 | CNY | 23.4 | 23.62 | 22.25 | 22.27 | 22.27 | -1.05 (-4.50%) | 12,056,003 |
| 7 Sep 2022 | CNY | 22.57 | 23.76 | 22.57 | 23.32 | 23.32 | +0.37 (+1.61%) | 11,536,000 |
| 6 Sep 2022 | CNY | 22.04 | 23.2 | 21.78 | 22.95 | 22.95 | +0.96 (+4.37%) | 12,541,273 |
| 5 Sep 2022 | CNY | 21.64 | 22.78 | 21.21 | 21.99 | 21.99 | +0.23 (+1.06%) | 13,692,652 |
| 2 Sep 2022 | CNY | 20.95 | 22.17 | 20.5 | 21.76 | 21.76 | +0.94 (+4.51%) | 12,746,214 |
| 1 Sep 2022 | CNY | 21 | 21.29 | 20.62 | 20.82 | 20.82 | -0.08 (-0.38%) | 9,346,696 |
| 31 Aug 2022 | CNY | 22.85 | 22.93 | 20.85 | 20.9 | 20.9 | -1.94 (-8.49%) | 18,840,603 |
| 30 Aug 2022 | CNY | 23.8 | 24.24 | 22.56 | 22.84 | 22.84 | -0.89 (-3.75%) | 15,871,282 |
| 29 Aug 2022 | CNY | 22.69 | 23.93 | 22.57 | 23.73 | 23.73 | +1.49 (+6.70%) | 19,970,690 |
| 26 Aug 2022 | CNY | 22.87 | 23.44 | 22.18 | 22.24 | 22.24 | -0.81 (-3.51%) | 13,633,552 |
| 25 Aug 2022 | CNY | 23.29 | 23.56 | 21.86 | 23.05 | 23.05 | +0.12 (+0.52%) | 19,682,136 |
| 24 Aug 2022 | CNY | 25.95 | 26 | 22.82 | 22.93 | 22.93 | -3.06 (-11.77%) | 28,173,248 |
| 23 Aug 2022 | CNY | 26 | 27.26 | 25.75 | 25.99 | 25.99 | -0.21 (-0.80%) | 23,022,037 |
