| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 17.89 | 18.04 | 17.72 | 17.79 | 17.79 | -0.24 (-1.33%) | 2,417,720 |
| 12 Oct 2022 | CNY | 17.85 | 18.03 | 17.5 | 18.03 | 18.03 | +0.18 (+1.01%) | 3,730,036 |
| 11 Oct 2022 | CNY | 17.38 | 18.17 | 17.21 | 17.85 | 17.85 | +0.49 (+2.82%) | 4,537,295 |
| 10 Oct 2022 | CNY | 17.1 | 17.52 | 16.95 | 17.36 | 17.36 | +0.29 (+1.70%) | 3,562,634 |
| 30 Sep 2022 | CNY | 17.18 | 17.2 | 16.83 | 17.07 | 17.07 | +0.25 (+1.49%) | 1,731,600 |
| 29 Sep 2022 | CNY | 16.74 | 16.97 | 16.55 | 16.82 | 16.82 | +0.13 (+0.78%) | 1,411,800 |
| 28 Sep 2022 | CNY | 17.1 | 17.17 | 16.56 | 16.69 | 16.69 | -0.4 (-2.34%) | 1,926,200 |
| 27 Sep 2022 | CNY | 16.8 | 17.13 | 16.6 | 17.09 | 17.09 | +0.32 (+1.91%) | 2,222,646 |
| 26 Sep 2022 | CNY | 16.7 | 17.12 | 16.65 | 16.77 | 16.77 | -0.12 (-0.71%) | 1,890,500 |
| 23 Sep 2022 | CNY | 17.11 | 17.22 | 16.6 | 16.89 | 16.89 | -0.25 (-1.46%) | 2,237,746 |
| 22 Sep 2022 | CNY | 16.86 | 17.42 | 16.64 | 17.14 | 17.14 | +0.28 (+1.66%) | 2,830,500 |
| 21 Sep 2022 | CNY | 16.45 | 16.95 | 16.24 | 16.86 | 16.86 | +0.41 (+2.49%) | 2,919,645 |
| 20 Sep 2022 | CNY | 16.44 | 16.58 | 16.26 | 16.45 | 16.45 | +0.16 (+0.98%) | 1,624,189 |
| 19 Sep 2022 | CNY | 16.35 | 16.37 | 16 | 16.29 | 16.29 | -0.08 (-0.49%) | 1,959,980 |
| 16 Sep 2022 | CNY | 16.3 | 16.74 | 16.21 | 16.37 | 16.37 | -0.37 (-2.21%) | 2,191,346 |
| 15 Sep 2022 | CNY | 17.16 | 17.3 | 16.26 | 16.74 | 16.74 | -0.36 (-2.11%) | 3,872,966 |
| 14 Sep 2022 | CNY | 17 | 17.28 | 16.7 | 17.1 | 17.1 | -0.1 (-0.58%) | 1,595,536 |
| 13 Sep 2022 | CNY | 17.27 | 17.38 | 17.09 | 17.2 | 17.2 | -0.16 (-0.92%) | 2,048,020 |
| 9 Sep 2022 | CNY | 17.36 | 17.36 | 16.93 | 17.36 | 17.36 | +0.15 (+0.87%) | 3,025,380 |
| 8 Sep 2022 | CNY | 17.54 | 17.66 | 17.14 | 17.21 | 17.21 | -0.33 (-1.88%) | 2,735,900 |
| 7 Sep 2022 | CNY | 16.92 | 17.69 | 16.8 | 17.54 | 17.54 | +0.64 (+3.79%) | 5,071,811 |
| 6 Sep 2022 | CNY | 16.68 | 17.08 | 16.45 | 16.9 | 16.9 | +0.3 (+1.81%) | 2,884,595 |
| 5 Sep 2022 | CNY | 16.23 | 16.77 | 16.21 | 16.6 | 16.6 | +0.3 (+1.84%) | 2,953,095 |
| 2 Sep 2022 | CNY | 16.29 | 16.45 | 16 | 16.3 | 16.3 | +0.06 (+0.37%) | 3,136,111 |
| 1 Sep 2022 | CNY | 16.19 | 16.61 | 16.03 | 16.24 | 16.24 | +0.01 (+0.06%) | 2,286,692 |
| 31 Aug 2022 | CNY | 17.05 | 17.19 | 16.11 | 16.23 | 16.23 | -0.82 (-4.81%) | 4,433,494 |
| 30 Aug 2022 | CNY | 17.44 | 17.44 | 16.85 | 17.05 | 17.05 | -0.24 (-1.39%) | 2,541,400 |
| 29 Aug 2022 | CNY | 16.81 | 17.59 | 16.54 | 17.29 | 17.29 | +0.18 (+1.05%) | 3,180,653 |
| 26 Aug 2022 | CNY | 17.13 | 17.52 | 17 | 17.11 | 17.11 | -0.05 (-0.29%) | 2,350,840 |
| 25 Aug 2022 | CNY | 17.77 | 17.77 | 16.95 | 17.16 | 17.16 | -0.18 (-1.04%) | 4,067,253 |
