| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 16.71 | 17.5 | 16.55 | 17.5 | 17.5 | +0.75 (+4.48%) | 8,918,934 |
| 11 Oct 2022 | CNY | 16.42 | 16.96 | 16.2 | 16.75 | 16.75 | +0.23 (+1.39%) | 7,319,197 |
| 10 Oct 2022 | CNY | 16.48 | 16.69 | 16 | 16.52 | 16.52 | +0.12 (+0.73%) | 6,887,224 |
| 30 Sep 2022 | CNY | 16.33 | 16.8 | 16.33 | 16.4 | 16.4 | +0.13 (+0.80%) | 5,257,693 |
| 29 Sep 2022 | CNY | 16.69 | 16.96 | 16.2 | 16.27 | 16.27 | -0.1 (-0.61%) | 5,268,500 |
| 28 Sep 2022 | CNY | 17.15 | 17.32 | 16.35 | 16.37 | 16.37 | -0.96 (-5.54%) | 5,215,900 |
| 27 Sep 2022 | CNY | 16.92 | 17.35 | 16.83 | 17.33 | 17.33 | +0.43 (+2.54%) | 4,646,400 |
| 26 Sep 2022 | CNY | 17.37 | 17.49 | 16.83 | 16.9 | 16.9 | -0.52 (-2.99%) | 5,821,711 |
| 23 Sep 2022 | CNY | 18.16 | 18.23 | 17.4 | 17.42 | 17.42 | -0.72 (-3.97%) | 6,491,710 |
| 22 Sep 2022 | CNY | 18.62 | 18.98 | 18.1 | 18.14 | 18.14 | -0.48 (-2.58%) | 8,103,700 |
| 21 Sep 2022 | CNY | 17.78 | 18.82 | 17.28 | 18.62 | 18.62 | +0.56 (+3.10%) | 10,949,093 |
| 20 Sep 2022 | CNY | 17.81 | 18.17 | 17.69 | 18.06 | 18.06 | +0.39 (+2.21%) | 6,081,167 |
| 19 Sep 2022 | CNY | 19.6 | 19.68 | 17.52 | 17.67 | 17.67 | -1.93 (-9.85%) | 13,417,293 |
| 16 Sep 2022 | CNY | 19.69 | 20.65 | 19.55 | 19.6 | 19.6 | -0.43 (-2.15%) | 14,069,562 |
| 15 Sep 2022 | CNY | 19.49 | 20.56 | 19.48 | 20.03 | 20.03 | +0.4 (+2.04%) | 13,272,141 |
| 14 Sep 2022 | CNY | 19.5 | 19.92 | 19.39 | 19.63 | 19.63 | -0.52 (-2.58%) | 6,520,401 |
| 13 Sep 2022 | CNY | 20.13 | 21.07 | 20.13 | 20.15 | 20.15 | +0.46 (+2.34%) | 10,598,128 |
| 9 Sep 2022 | CNY | 19.3 | 20.29 | 19.3 | 19.69 | 19.69 | +0.45 (+2.34%) | 9,863,957 |
| 8 Sep 2022 | CNY | 19.5 | 19.96 | 19.15 | 19.24 | 19.24 | -0.44 (-2.24%) | 8,116,852 |
| 7 Sep 2022 | CNY | 18.65 | 19.97 | 18.33 | 19.68 | 19.68 | +0.98 (+5.24%) | 11,023,884 |
| 6 Sep 2022 | CNY | 19.05 | 19.2 | 18.01 | 18.7 | 18.7 | -0.51 (-2.65%) | 8,871,900 |
| 5 Sep 2022 | CNY | 19.82 | 20.09 | 19.21 | 19.21 | 19.21 | -0.66 (-3.32%) | 5,432,400 |
| 2 Sep 2022 | CNY | 19.55 | 19.98 | 19.47 | 19.87 | 19.87 | +0.33 (+1.69%) | 5,235,573 |
| 1 Sep 2022 | CNY | 19.36 | 20.13 | 19.36 | 19.54 | 19.54 | +0.05 (+0.26%) | 5,318,269 |
| 31 Aug 2022 | CNY | 19.63 | 20.35 | 19.4 | 19.49 | 19.49 | -0.36 (-1.81%) | 6,380,596 |
| 30 Aug 2022 | CNY | 19.37 | 19.89 | 19.2 | 19.85 | 19.85 | +0.36 (+1.85%) | 5,410,433 |
| 29 Aug 2022 | CNY | 19.2 | 19.56 | 18.9 | 19.49 | 19.49 | -0.11 (-0.56%) | 4,810,439 |
| 26 Aug 2022 | CNY | 20.07 | 20.24 | 19.6 | 19.6 | 19.6 | -0.64 (-3.16%) | 6,349,522 |
| 25 Aug 2022 | CNY | 19.58 | 20.39 | 19.11 | 20.24 | 20.24 | +0.65 (+3.32%) | 10,431,742 |
| 24 Aug 2022 | CNY | 20.88 | 21.04 | 19.41 | 19.59 | 19.59 | -1.24 (-5.95%) | 11,115,550 |
