| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 18.8 | 18.85 | 18.16 | 18.37 | 18.37 | -0.38 (-2.03%) | 2,380,320 |
| 10 Oct 2022 | CNY | 18.75 | 18.85 | 18.18 | 18.75 | 18.75 | -0.09 (-0.48%) | 2,486,100 |
| 30 Sep 2022 | CNY | 19.1 | 19.19 | 18.65 | 18.84 | 18.84 | -0.07 (-0.37%) | 1,845,960 |
| 29 Sep 2022 | CNY | 19.19 | 19.64 | 18.82 | 18.91 | 18.91 | 0.0 (0.0%) | 2,893,949 |
| 28 Sep 2022 | CNY | 20.12 | 20.47 | 18.87 | 18.91 | 18.91 | -1.21 (-6.01%) | 5,082,179 |
| 27 Sep 2022 | CNY | 19.6 | 21 | 19.44 | 20.12 | 20.12 | +0.64 (+3.29%) | 5,238,457 |
| 26 Sep 2022 | CNY | 19.83 | 20.16 | 19.3 | 19.48 | 19.48 | -0.55 (-2.75%) | 2,321,329 |
| 23 Sep 2022 | CNY | 21.25 | 21.27 | 19.72 | 20.03 | 20.03 | -1.02 (-4.85%) | 3,503,623 |
| 22 Sep 2022 | CNY | 21.38 | 21.75 | 21.03 | 21.05 | 21.05 | -0.56 (-2.59%) | 2,542,800 |
| 21 Sep 2022 | CNY | 20.94 | 21.78 | 20.42 | 21.61 | 21.61 | +0.41 (+1.93%) | 3,446,477 |
| 20 Sep 2022 | CNY | 21.55 | 21.77 | 21.05 | 21.2 | 21.2 | +0.07 (+0.33%) | 3,059,320 |
| 19 Sep 2022 | CNY | 22.52 | 22.68 | 21 | 21.13 | 21.13 | -1.64 (-7.20%) | 4,599,880 |
| 16 Sep 2022 | CNY | 22.95 | 23.7 | 22.58 | 22.77 | 22.77 | -0.58 (-2.48%) | 5,373,403 |
| 15 Sep 2022 | CNY | 22.12 | 23.39 | 21.73 | 23.35 | 23.35 | +1.31 (+5.94%) | 8,963,268 |
| 14 Sep 2022 | CNY | 21.31 | 22.05 | 21.04 | 22.04 | 22.04 | +0.42 (+1.94%) | 4,647,130 |
| 13 Sep 2022 | CNY | 20.75 | 21.79 | 20.75 | 21.62 | 21.62 | +0.88 (+4.24%) | 3,793,891 |
| 9 Sep 2022 | CNY | 21.22 | 21.33 | 20.68 | 20.74 | 20.74 | -0.59 (-2.77%) | 2,877,727 |
| 8 Sep 2022 | CNY | 21.46 | 22.06 | 21.18 | 21.33 | 21.33 | +0.17 (+0.80%) | 4,890,917 |
| 7 Sep 2022 | CNY | 20.7 | 21.43 | 20.55 | 21.16 | 21.16 | +0.26 (+1.24%) | 4,036,636 |
| 6 Sep 2022 | CNY | 21.24 | 21.61 | 20.22 | 20.9 | 20.9 | +0.3 (+1.46%) | 4,908,758 |
| 5 Sep 2022 | CNY | 21.14 | 21.31 | 20.4 | 20.6 | 20.6 | -0.53 (-2.51%) | 2,807,837 |
| 2 Sep 2022 | CNY | 20.66 | 21.28 | 20.5 | 21.13 | 21.13 | +0.45 (+2.18%) | 2,553,000 |
| 1 Sep 2022 | CNY | 20.98 | 21.25 | 20.5 | 20.68 | 20.68 | -0.31 (-1.48%) | 2,296,089 |
| 31 Aug 2022 | CNY | 22.2 | 22.23 | 20.85 | 20.99 | 20.99 | -0.96 (-4.37%) | 2,837,881 |
| 30 Aug 2022 | CNY | 22.13 | 22.33 | 21.6 | 21.95 | 21.95 | -0.07 (-0.32%) | 1,981,080 |
| 29 Aug 2022 | CNY | 21.61 | 22.19 | 21.08 | 22.02 | 22.02 | +0.21 (+0.96%) | 1,988,363 |
| 26 Aug 2022 | CNY | 22.16 | 22.48 | 21.71 | 21.81 | 21.81 | -0.34 (-1.53%) | 2,298,763 |
| 25 Aug 2022 | CNY | 22.8 | 22.99 | 21.81 | 22.15 | 22.15 | -0.45 (-1.99%) | 3,606,443 |
| 24 Aug 2022 | CNY | 23.87 | 24.09 | 22.57 | 22.6 | 22.6 | -1.34 (-5.60%) | 4,315,401 |
| 23 Aug 2022 | CNY | 24.38 | 24.54 | 23.8 | 23.94 | 23.94 | -0.44 (-1.80%) | 3,527,293 |
