| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 18.83 | 20.04 | 18.75 | 19.93 | 19.93 | +1.13 (+6.01%) | 11,472,968 |
| 11 Oct 2022 | CNY | 18.91 | 19.16 | 18.65 | 18.8 | 18.8 | -0.11 (-0.58%) | 6,476,976 |
| 10 Oct 2022 | CNY | 19.65 | 19.79 | 18.8 | 18.91 | 18.91 | -0.72 (-3.67%) | 7,960,374 |
| 30 Sep 2022 | CNY | 20.25 | 20.47 | 19.63 | 19.63 | 19.63 | -0.65 (-3.21%) | 7,256,286 |
| 29 Sep 2022 | CNY | 20.69 | 20.85 | 20.15 | 20.28 | 20.28 | -0.15 (-0.73%) | 7,383,494 |
| 28 Sep 2022 | CNY | 21.06 | 21.26 | 20.43 | 20.43 | 20.43 | -0.89 (-4.17%) | 8,331,569 |
| 27 Sep 2022 | CNY | 20.34 | 21.39 | 20.33 | 21.32 | 21.32 | +1.08 (+5.34%) | 11,708,843 |
| 26 Sep 2022 | CNY | 20.27 | 20.68 | 20.12 | 20.24 | 20.24 | -0.26 (-1.27%) | 6,211,336 |
| 23 Sep 2022 | CNY | 21.38 | 21.55 | 20.48 | 20.5 | 20.5 | -0.95 (-4.43%) | 8,956,678 |
| 22 Sep 2022 | CNY | 21.23 | 21.8 | 21.17 | 21.45 | 21.45 | -0.02 (-0.09%) | 6,651,500 |
| 21 Sep 2022 | CNY | 21.2 | 21.63 | 20.66 | 21.47 | 21.47 | +0.14 (+0.66%) | 7,991,679 |
| 20 Sep 2022 | CNY | 21.22 | 21.49 | 21.03 | 21.33 | 21.33 | +0.22 (+1.04%) | 7,187,496 |
| 19 Sep 2022 | CNY | 21.22 | 21.62 | 20.94 | 21.11 | 21.11 | -0.07 (-0.33%) | 6,937,906 |
| 16 Sep 2022 | CNY | 21.6 | 21.93 | 21.18 | 21.18 | 21.18 | -0.51 (-2.35%) | 9,032,929 |
| 15 Sep 2022 | CNY | 22.59 | 22.74 | 21.5 | 21.69 | 21.69 | -0.85 (-3.77%) | 12,841,327 |
| 14 Sep 2022 | CNY | 22.41 | 22.8 | 22.26 | 22.54 | 22.54 | -0.41 (-1.79%) | 8,370,934 |
| 13 Sep 2022 | CNY | 23.12 | 23.65 | 22.88 | 22.95 | 22.95 | -0.17 (-0.74%) | 9,015,347 |
| 9 Sep 2022 | CNY | 23.26 | 23.54 | 22.78 | 23.12 | 23.12 | -0.31 (-1.32%) | 9,788,480 |
| 8 Sep 2022 | CNY | 23.82 | 23.92 | 23.42 | 23.43 | 23.43 | -0.61 (-2.54%) | 12,641,235 |
| 7 Sep 2022 | CNY | 23 | 24.13 | 22.9 | 24.04 | 24.04 | +1.2 (+5.25%) | 22,846,190 |
| 6 Sep 2022 | CNY | 22.59 | 22.95 | 22.46 | 22.84 | 22.84 | +0.25 (+1.11%) | 10,499,524 |
| 5 Sep 2022 | CNY | 22.44 | 22.95 | 22.03 | 22.59 | 22.59 | -0.17 (-0.75%) | 9,716,104 |
| 2 Sep 2022 | CNY | 22.25 | 22.82 | 22.1 | 22.76 | 22.76 | +0.68 (+3.08%) | 13,107,798 |
| 1 Sep 2022 | CNY | 22.51 | 22.95 | 21.91 | 22.08 | 22.08 | -0.41 (-1.82%) | 12,036,569 |
| 31 Aug 2022 | CNY | 23.02 | 23.47 | 22.33 | 22.49 | 22.49 | -0.85 (-3.64%) | 14,202,926 |
| 30 Aug 2022 | CNY | 23.15 | 23.52 | 22.92 | 23.34 | 23.34 | +0.25 (+1.08%) | 11,298,467 |
| 29 Aug 2022 | CNY | 23.04 | 23.79 | 22.9 | 23.09 | 23.09 | -0.45 (-1.91%) | 13,501,026 |
| 26 Aug 2022 | CNY | 24.11 | 24.48 | 23.53 | 23.54 | 23.54 | -0.65 (-2.69%) | 14,563,789 |
| 25 Aug 2022 | CNY | 24.75 | 25 | 23.85 | 24.19 | 24.19 | -0.51 (-2.06%) | 15,308,342 |
| 24 Aug 2022 | CNY | 26.32 | 26.39 | 24.6 | 24.7 | 24.7 | -1.4 (-5.36%) | 20,758,264 |
