| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 20.63 | 21.34 | 20.45 | 21.32 | 21.32 | +0.69 (+3.34%) | 1,699,462 |
| 26 Sep 2022 | CNY | 20.76 | 20.98 | 20.45 | 20.63 | 20.63 | -0.35 (-1.67%) | 1,511,553 |
| 23 Sep 2022 | CNY | 21.89 | 21.98 | 20.91 | 20.98 | 20.98 | -0.97 (-4.42%) | 1,632,134 |
| 22 Sep 2022 | CNY | 22.21 | 22.54 | 21.93 | 21.95 | 21.95 | -0.38 (-1.70%) | 1,452,656 |
| 21 Sep 2022 | CNY | 21.95 | 22.46 | 21.61 | 22.33 | 22.33 | +0.18 (+0.81%) | 1,425,411 |
| 20 Sep 2022 | CNY | 22.04 | 22.38 | 22.04 | 22.15 | 22.15 | +0.06 (+0.27%) | 1,299,286 |
| 19 Sep 2022 | CNY | 22.52 | 22.66 | 21.85 | 22.09 | 22.09 | -0.04 (-0.18%) | 1,533,817 |
| 16 Sep 2022 | CNY | 22.4 | 22.57 | 22.08 | 22.13 | 22.13 | -0.25 (-1.12%) | 1,436,365 |
| 15 Sep 2022 | CNY | 23.45 | 23.52 | 22.04 | 22.38 | 22.38 | -0.98 (-4.20%) | 2,764,170 |
| 14 Sep 2022 | CNY | 23.3 | 23.63 | 23.16 | 23.36 | 23.36 | -0.42 (-1.77%) | 1,903,824 |
| 13 Sep 2022 | CNY | 23.69 | 24.23 | 23.64 | 23.78 | 23.78 | +0.13 (+0.55%) | 2,120,107 |
| 9 Sep 2022 | CNY | 24.06 | 24.17 | 23.37 | 23.65 | 23.65 | -0.42 (-1.74%) | 2,672,303 |
| 8 Sep 2022 | CNY | 25.31 | 25.42 | 24.05 | 24.07 | 24.07 | -1.74 (-6.74%) | 5,638,903 |
| 7 Sep 2022 | CNY | 25.61 | 26.12 | 25.53 | 25.81 | 25.81 | +0.31 (+1.22%) | 2,941,956 |
| 6 Sep 2022 | CNY | 25.68 | 25.79 | 25.17 | 25.5 | 25.5 | -0.1 (-0.39%) | 1,916,904 |
| 5 Sep 2022 | CNY | 25.16 | 25.96 | 24.88 | 25.6 | 25.6 | +0.3 (+1.19%) | 2,269,839 |
| 2 Sep 2022 | CNY | 24.93 | 25.49 | 24.8 | 25.3 | 25.3 | +0.37 (+1.48%) | 1,666,718 |
| 1 Sep 2022 | CNY | 24.8 | 25.23 | 24.8 | 24.93 | 24.93 | +0.21 (+0.85%) | 1,493,174 |
| 31 Aug 2022 | CNY | 25.13 | 25.2 | 24.55 | 24.72 | 24.72 | -0.48 (-1.90%) | 1,459,766 |
| 30 Aug 2022 | CNY | 24.87 | 25.38 | 24.85 | 25.2 | 25.2 | +0.19 (+0.76%) | 1,652,862 |
| 29 Aug 2022 | CNY | 24.6 | 25.2 | 24.39 | 25.01 | 25.01 | -0.02 (-0.08%) | 1,408,652 |
| 26 Aug 2022 | CNY | 25.6 | 25.72 | 25 | 25.03 | 25.03 | -0.27 (-1.07%) | 2,014,133 |
| 25 Aug 2022 | CNY | 26 | 26.17 | 25.03 | 25.3 | 25.3 | -0.4 (-1.56%) | 2,885,955 |
| 24 Aug 2022 | CNY | 26.94 | 27 | 25.66 | 25.7 | 25.7 | -1.24 (-4.60%) | 4,752,579 |
| 23 Aug 2022 | CNY | 27.21 | 27.49 | 26.82 | 26.94 | 26.94 | -0.41 (-1.50%) | 3,570,720 |
| 22 Aug 2022 | CNY | 27.2 | 28 | 27.01 | 27.35 | 27.35 | -0.39 (-1.41%) | 3,927,305 |
| 19 Aug 2022 | CNY | 28.89 | 29.37 | 27.5 | 27.74 | 27.74 | -1.46 (-5%) | 8,049,468 |
| 18 Aug 2022 | CNY | 28.17 | 29.66 | 27.81 | 29.2 | 29.2 | +0.6 (+2.10%) | 10,162,206 |
| 17 Aug 2022 | CNY | 28.32 | 28.73 | 27.66 | 28.6 | 28.6 | +0.29 (+1.02%) | 5,938,227 |
| 16 Aug 2022 | CNY | 28.05 | 28.53 | 27.53 | 28.31 | 28.31 | +0.26 (+0.93%) | 4,568,656 |
