| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 16.58 | 16.79 | 15.89 | 16.58 | 16.58 | -0.02 (-0.12%) | 2,949,677 |
| 11 Oct 2022 | CNY | 16 | 16.8 | 15.88 | 16.6 | 16.6 | +0.65 (+4.08%) | 2,124,914 |
| 10 Oct 2022 | CNY | 17.01 | 17.19 | 15.88 | 15.95 | 15.95 | -1.25 (-7.27%) | 2,276,999 |
| 30 Sep 2022 | CNY | 16.75 | 17.36 | 16.69 | 17.2 | 17.2 | +0.47 (+2.81%) | 2,828,055 |
| 29 Sep 2022 | CNY | 17.16 | 17.16 | 16.41 | 16.73 | 16.73 | -0.03 (-0.18%) | 1,494,901 |
| 28 Sep 2022 | CNY | 17.71 | 17.71 | 16.7 | 16.76 | 16.76 | -0.79 (-4.50%) | 2,221,600 |
| 27 Sep 2022 | CNY | 17.49 | 17.9 | 17.13 | 17.55 | 17.55 | +0.15 (+0.86%) | 2,206,040 |
| 26 Sep 2022 | CNY | 18.04 | 18.35 | 17.3 | 17.4 | 17.4 | -0.8 (-4.40%) | 3,609,664 |
| 23 Sep 2022 | CNY | 18.38 | 18.51 | 17.75 | 18.2 | 18.2 | -0.17 (-0.93%) | 2,688,555 |
| 22 Sep 2022 | CNY | 18.01 | 18.65 | 17.9 | 18.37 | 18.37 | +0.17 (+0.93%) | 3,057,344 |
| 21 Sep 2022 | CNY | 18.36 | 18.38 | 17.92 | 18.2 | 18.2 | -0.11 (-0.60%) | 1,886,781 |
| 20 Sep 2022 | CNY | 17.9 | 18.5 | 17.71 | 18.31 | 18.31 | +0.63 (+3.56%) | 3,597,579 |
| 19 Sep 2022 | CNY | 17.64 | 17.88 | 17.18 | 17.68 | 17.68 | -0.02 (-0.11%) | 3,264,367 |
| 16 Sep 2022 | CNY | 17.37 | 18.1 | 16.85 | 17.7 | 17.7 | +0.31 (+1.78%) | 6,321,620 |
| 15 Sep 2022 | CNY | 18.16 | 18.18 | 16.33 | 17.39 | 17.39 | -0.56 (-3.12%) | 6,740,747 |
| 14 Sep 2022 | CNY | 17.63 | 18.18 | 17.2 | 17.95 | 17.95 | +0.32 (+1.82%) | 3,775,937 |
| 13 Sep 2022 | CNY | 17.48 | 17.75 | 17.12 | 17.63 | 17.63 | +0.08 (+0.46%) | 2,246,435 |
| 9 Sep 2022 | CNY | 17.62 | 17.68 | 17.06 | 17.55 | 17.55 | -0.03 (-0.17%) | 2,254,700 |
| 8 Sep 2022 | CNY | 18.42 | 18.78 | 17.5 | 17.58 | 17.58 | -0.79 (-4.30%) | 3,596,960 |
| 7 Sep 2022 | CNY | 18.18 | 18.78 | 17.9 | 18.37 | 18.37 | +0.24 (+1.32%) | 4,168,538 |
| 6 Sep 2022 | CNY | 20.58 | 20.58 | 17.86 | 18.13 | 18.13 | -0.01 (-0.06%) | 4,223,821 |
| 5 Sep 2022 | CNY | 18.14 | 18.69 | 17.86 | 18.14 | 18.14 | 0.0 (0.0%) | 3,230,000 |
| 2 Sep 2022 | CNY | 17.36 | 18.49 | 17.1 | 18.14 | 18.14 | +1.07 (+6.27%) | 4,846,767 |
| 1 Sep 2022 | CNY | 17.33 | 17.58 | 16.75 | 17.07 | 17.07 | -0.38 (-2.18%) | 5,811,400 |
| 31 Aug 2022 | CNY | 19 | 19.04 | 16.88 | 17.45 | 17.45 | -1.55 (-8.16%) | 6,443,484 |
| 30 Aug 2022 | CNY | 19.47 | 19.47 | 18.5 | 19 | 19 | -0.36 (-1.86%) | 3,249,040 |
| 29 Aug 2022 | CNY | 19.34 | 19.74 | 18.68 | 19.36 | 19.36 | 0.0 (0.0%) | 3,378,714 |
| 26 Aug 2022 | CNY | 18.66 | 19.46 | 18.66 | 19.36 | 19.36 | +0.78 (+4.20%) | 2,919,630 |
| 25 Aug 2022 | CNY | 19.14 | 19.58 | 18.3 | 18.58 | 18.58 | -0.51 (-2.67%) | 3,007,301 |
| 24 Aug 2022 | CNY | 20.13 | 20.19 | 18.85 | 19.09 | 19.09 | -0.93 (-4.65%) | 3,658,381 |
