| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2022 | CNY | 16.63 | 17.1 | 16.5 | 16.61 | 16.61 | +0.18 (+1.10%) | 10,241,652 |
| 28 Sep 2022 | CNY | 16.5 | 16.97 | 16.4 | 16.43 | 16.43 | -0.09 (-0.54%) | 7,635,307 |
| 27 Sep 2022 | CNY | 15.87 | 16.56 | 15.85 | 16.52 | 16.52 | +0.75 (+4.76%) | 7,746,547 |
| 26 Sep 2022 | CNY | 16.08 | 16.2 | 15.75 | 15.77 | 15.77 | -0.49 (-3.01%) | 4,918,335 |
| 23 Sep 2022 | CNY | 16.44 | 16.6 | 16.12 | 16.26 | 16.26 | -0.26 (-1.57%) | 4,078,202 |
| 22 Sep 2022 | CNY | 16.55 | 16.71 | 16.42 | 16.52 | 16.52 | -0.07 (-0.42%) | 3,777,191 |
| 21 Sep 2022 | CNY | 16.48 | 16.68 | 16.17 | 16.59 | 16.59 | +0.01 (+0.06%) | 4,227,721 |
| 20 Sep 2022 | CNY | 16.64 | 16.75 | 16.53 | 16.58 | 16.58 | +0.06 (+0.36%) | 3,311,008 |
| 19 Sep 2022 | CNY | 16.8 | 16.83 | 16.44 | 16.52 | 16.52 | -0.1 (-0.60%) | 3,971,626 |
| 16 Sep 2022 | CNY | 16.96 | 17.07 | 16.61 | 16.62 | 16.62 | -0.38 (-2.24%) | 6,786,470 |
| 15 Sep 2022 | CNY | 17.28 | 17.5 | 16.92 | 17 | 17 | -0.26 (-1.51%) | 6,471,327 |
| 14 Sep 2022 | CNY | 17.17 | 17.33 | 16.88 | 17.26 | 17.26 | -0.09 (-0.52%) | 4,990,911 |
| 13 Sep 2022 | CNY | 17.48 | 17.78 | 17.32 | 17.35 | 17.35 | -0.08 (-0.46%) | 6,420,502 |
| 9 Sep 2022 | CNY | 17.28 | 17.5 | 17.26 | 17.43 | 17.43 | +0.23 (+1.34%) | 5,671,563 |
| 8 Sep 2022 | CNY | 17.49 | 17.49 | 17.2 | 17.2 | 17.2 | -0.19 (-1.09%) | 5,217,400 |
| 7 Sep 2022 | CNY | 17.6 | 17.6 | 17.38 | 17.39 | 17.39 | -0.23 (-1.31%) | 5,610,798 |
| 6 Sep 2022 | CNY | 17.59 | 17.66 | 17.49 | 17.62 | 17.62 | +0.04 (+0.23%) | 4,360,889 |
| 5 Sep 2022 | CNY | 17.75 | 17.97 | 17.46 | 17.58 | 17.58 | -0.14 (-0.79%) | 6,579,947 |
| 2 Sep 2022 | CNY | 18.09 | 18.15 | 17.59 | 17.72 | 17.72 | -0.33 (-1.83%) | 11,115,707 |
| 1 Sep 2022 | CNY | 17.45 | 18.23 | 17.36 | 18.05 | 18.05 | +0.68 (+3.91%) | 14,026,588 |
| 31 Aug 2022 | CNY | 17.7 | 17.88 | 17.3 | 17.37 | 17.37 | -0.37 (-2.09%) | 10,786,951 |
| 30 Aug 2022 | CNY | 17.67 | 17.9 | 17.48 | 17.74 | 17.74 | +0.06 (+0.34%) | 6,208,834 |
| 29 Aug 2022 | CNY | 17.65 | 17.76 | 17.47 | 17.68 | 17.68 | -0.23 (-1.28%) | 7,268,540 |
| 26 Aug 2022 | CNY | 18.3 | 18.55 | 17.81 | 17.91 | 17.91 | -0.48 (-2.61%) | 7,293,422 |
| 25 Aug 2022 | CNY | 18.23 | 18.48 | 18.12 | 18.39 | 18.39 | +0.19 (+1.04%) | 4,033,178 |
| 24 Aug 2022 | CNY | 18.83 | 18.9 | 18.08 | 18.2 | 18.2 | -0.62 (-3.29%) | 8,308,975 |
| 23 Aug 2022 | CNY | 18.95 | 18.97 | 18.72 | 18.82 | 18.82 | -0.17 (-0.90%) | 3,773,979 |
| 22 Aug 2022 | CNY | 18.9 | 19.07 | 18.51 | 18.99 | 18.99 | +0.1 (+0.53%) | 4,750,430 |
| 19 Aug 2022 | CNY | 19.14 | 19.34 | 18.87 | 18.89 | 18.89 | -0.14 (-0.74%) | 7,554,927 |
| 18 Aug 2022 | CNY | 18.96 | 19.3 | 18.58 | 19.03 | 19.03 | -0.15 (-0.78%) | 10,655,721 |
