| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 19.82 | 20.91 | 19.5 | 20.91 | 20.91 | +1.25 (+6.36%) | 898,840 |
| 11 Oct 2022 | CNY | 19.52 | 19.85 | 19.24 | 19.66 | 19.66 | +0.11 (+0.56%) | 529,440 |
| 10 Oct 2022 | CNY | 20.01 | 20.11 | 19.42 | 19.55 | 19.55 | -0.46 (-2.30%) | 641,626 |
| 30 Sep 2022 | CNY | 20.55 | 20.68 | 19.97 | 20.01 | 20.01 | -0.54 (-2.63%) | 619,576 |
| 29 Sep 2022 | CNY | 20.8 | 20.96 | 20.23 | 20.55 | 20.55 | +0.06 (+0.29%) | 717,836 |
| 28 Sep 2022 | CNY | 21.31 | 21.47 | 20.48 | 20.49 | 20.49 | -0.88 (-4.12%) | 892,675 |
| 27 Sep 2022 | CNY | 21.09 | 21.55 | 20.95 | 21.37 | 21.37 | +0.46 (+2.20%) | 889,525 |
| 26 Sep 2022 | CNY | 21 | 21.35 | 20.67 | 20.91 | 20.91 | -0.08 (-0.38%) | 905,444 |
| 23 Sep 2022 | CNY | 21.96 | 21.96 | 20.98 | 20.99 | 20.99 | -0.79 (-3.63%) | 802,980 |
| 22 Sep 2022 | CNY | 21.76 | 22.18 | 21.62 | 21.78 | 21.78 | -0.03 (-0.14%) | 661,780 |
| 21 Sep 2022 | CNY | 21.78 | 21.88 | 21.29 | 21.81 | 21.81 | -0.06 (-0.27%) | 627,878 |
| 20 Sep 2022 | CNY | 21.19 | 22.02 | 21.19 | 21.87 | 21.87 | +0.66 (+3.11%) | 1,070,020 |
| 19 Sep 2022 | CNY | 21 | 21.72 | 20.6 | 21.21 | 21.21 | +0.06 (+0.28%) | 885,067 |
| 16 Sep 2022 | CNY | 21.51 | 21.8 | 21.11 | 21.15 | 21.15 | -0.54 (-2.49%) | 566,324 |
| 15 Sep 2022 | CNY | 22.6 | 22.6 | 21.48 | 21.69 | 21.69 | -0.86 (-3.81%) | 1,014,815 |
| 14 Sep 2022 | CNY | 22.64 | 22.77 | 22.22 | 22.55 | 22.55 | -0.36 (-1.57%) | 730,160 |
| 13 Sep 2022 | CNY | 22.7 | 23.09 | 22.6 | 22.91 | 22.91 | +0.33 (+1.46%) | 740,040 |
| 9 Sep 2022 | CNY | 22.6 | 22.9 | 22.08 | 22.58 | 22.58 | -0.07 (-0.31%) | 1,062,204 |
| 8 Sep 2022 | CNY | 23.17 | 23.5 | 22.61 | 22.65 | 22.65 | -0.69 (-2.96%) | 1,171,060 |
| 7 Sep 2022 | CNY | 22.79 | 23.52 | 22.66 | 23.34 | 23.34 | +0.53 (+2.32%) | 1,729,419 |
| 6 Sep 2022 | CNY | 22.5 | 22.86 | 22.29 | 22.81 | 22.81 | +0.33 (+1.47%) | 951,323 |
| 5 Sep 2022 | CNY | 22.85 | 23.07 | 22.25 | 22.48 | 22.48 | -0.28 (-1.23%) | 938,500 |
| 2 Sep 2022 | CNY | 22.53 | 23.1 | 22.3 | 22.76 | 22.76 | +0.3 (+1.34%) | 1,069,640 |
| 1 Sep 2022 | CNY | 22.61 | 22.8 | 22.25 | 22.46 | 22.46 | +0.03 (+0.13%) | 1,168,742 |
| 31 Aug 2022 | CNY | 23.91 | 23.91 | 22.28 | 22.43 | 22.43 | -1.42 (-5.95%) | 1,806,880 |
| 30 Aug 2022 | CNY | 24.02 | 24.54 | 23.51 | 23.85 | 23.85 | -0.27 (-1.12%) | 1,412,680 |
| 29 Aug 2022 | CNY | 23.82 | 24.54 | 23.6 | 24.12 | 24.12 | -0.34 (-1.39%) | 735,320 |
| 26 Aug 2022 | CNY | 24.63 | 25.2 | 24.35 | 24.46 | 24.46 | -0.16 (-0.65%) | 873,976 |
| 25 Aug 2022 | CNY | 25.41 | 25.83 | 24.28 | 24.62 | 24.62 | -0.79 (-3.11%) | 1,467,516 |
| 24 Aug 2022 | CNY | 26.98 | 27.38 | 25.27 | 25.41 | 25.41 | -1.59 (-5.89%) | 1,980,535 |
