| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 16.1 | 16.6 | 15.91 | 16.59 | 16.59 | +0.47 (+2.92%) | 1,384,050 |
| 11 Oct 2022 | CNY | 16.05 | 16.2 | 15.77 | 16.12 | 16.12 | +0.12 (+0.75%) | 1,001,028 |
| 10 Oct 2022 | CNY | 16.14 | 16.31 | 15.9 | 16 | 16 | -0.32 (-1.96%) | 1,555,870 |
| 30 Sep 2022 | CNY | 16.31 | 16.47 | 16.16 | 16.32 | 16.32 | -0.01 (-0.06%) | 1,480,342 |
| 29 Sep 2022 | CNY | 16.87 | 16.88 | 16.23 | 16.33 | 16.33 | -0.22 (-1.33%) | 1,738,784 |
| 28 Sep 2022 | CNY | 17.03 | 17.15 | 16.51 | 16.55 | 16.55 | -0.51 (-2.99%) | 1,582,900 |
| 27 Sep 2022 | CNY | 16.44 | 17.06 | 16.44 | 17.06 | 17.06 | +0.34 (+2.03%) | 1,633,646 |
| 26 Sep 2022 | CNY | 17.08 | 17.22 | 16.6 | 16.72 | 16.72 | -0.45 (-2.62%) | 1,473,300 |
| 23 Sep 2022 | CNY | 17.56 | 17.68 | 17.1 | 17.17 | 17.17 | -0.39 (-2.22%) | 1,283,210 |
| 22 Sep 2022 | CNY | 17.79 | 17.92 | 17.55 | 17.56 | 17.56 | -0.24 (-1.35%) | 1,286,200 |
| 21 Sep 2022 | CNY | 17.4 | 17.89 | 17.07 | 17.8 | 17.8 | +0.38 (+2.18%) | 1,893,716 |
| 20 Sep 2022 | CNY | 17.28 | 17.56 | 17.28 | 17.42 | 17.42 | +0.25 (+1.46%) | 1,277,100 |
| 19 Sep 2022 | CNY | 17.56 | 17.7 | 17.08 | 17.17 | 17.17 | -0.36 (-2.05%) | 1,565,742 |
| 16 Sep 2022 | CNY | 17.71 | 18.09 | 17.53 | 17.53 | 17.53 | -0.28 (-1.57%) | 2,190,115 |
| 15 Sep 2022 | CNY | 18.27 | 18.36 | 17.47 | 17.81 | 17.81 | -0.43 (-2.36%) | 2,526,349 |
| 14 Sep 2022 | CNY | 18.3 | 18.47 | 18.03 | 18.24 | 18.24 | -0.31 (-1.67%) | 2,063,345 |
| 13 Sep 2022 | CNY | 18.51 | 18.85 | 18.49 | 18.55 | 18.55 | +0.04 (+0.22%) | 1,449,800 |
| 9 Sep 2022 | CNY | 18.43 | 18.55 | 18.17 | 18.51 | 18.51 | +0.09 (+0.49%) | 1,806,800 |
| 8 Sep 2022 | CNY | 18.77 | 18.97 | 18.42 | 18.42 | 18.42 | -0.35 (-1.86%) | 2,505,400 |
| 7 Sep 2022 | CNY | 18.78 | 18.8 | 18.32 | 18.77 | 18.77 | -0.05 (-0.27%) | 3,311,900 |
| 6 Sep 2022 | CNY | 18.98 | 19.1 | 18.49 | 18.82 | 18.82 | -0.14 (-0.74%) | 3,090,000 |
| 5 Sep 2022 | CNY | 19.45 | 19.58 | 18.73 | 18.96 | 18.96 | -0.37 (-1.91%) | 2,884,800 |
| 2 Sep 2022 | CNY | 18.66 | 19.36 | 18.66 | 19.33 | 19.33 | +0.73 (+3.92%) | 4,139,900 |
| 1 Sep 2022 | CNY | 19.13 | 19.28 | 18.49 | 18.6 | 18.6 | -0.51 (-2.67%) | 3,769,800 |
| 31 Aug 2022 | CNY | 19.65 | 20.12 | 18.98 | 19.11 | 19.11 | -0.69 (-3.48%) | 4,331,300 |
| 30 Aug 2022 | CNY | 19.66 | 20.28 | 19.45 | 19.8 | 19.8 | +0.18 (+0.92%) | 3,628,771 |
| 29 Aug 2022 | CNY | 19.5 | 19.68 | 19.1 | 19.62 | 19.62 | -0.37 (-1.85%) | 3,494,300 |
| 26 Aug 2022 | CNY | 20.89 | 20.9 | 19.99 | 19.99 | 19.99 | -0.79 (-3.80%) | 6,161,415 |
| 25 Aug 2022 | CNY | 22.03 | 22.03 | 20.42 | 20.78 | 20.78 | -1.15 (-5.24%) | 9,803,688 |
| 24 Aug 2022 | CNY | 21.33 | 22.58 | 21.14 | 21.93 | 21.93 | +0.8 (+3.79%) | 13,470,413 |
