| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 16.63 | 19.2 | 16.51 | 18.66 | 18.66 | +2.36 (+14.48%) | 22,677,262 |
| 10 Oct 2022 | CNY | 16.69 | 16.84 | 16 | 16.3 | 16.3 | -0.39 (-2.34%) | 6,975,359 |
| 30 Sep 2022 | CNY | 17.36 | 17.36 | 16.6 | 16.69 | 16.69 | -0.6 (-3.47%) | 6,468,947 |
| 29 Sep 2022 | CNY | 17.17 | 17.44 | 16.92 | 17.29 | 17.29 | +0.2 (+1.17%) | 8,198,328 |
| 28 Sep 2022 | CNY | 18 | 18.18 | 17.01 | 17.09 | 17.09 | -1.09 (-6.00%) | 12,214,374 |
| 27 Sep 2022 | CNY | 18.15 | 18.72 | 17.71 | 18.18 | 18.18 | -0.02 (-0.11%) | 9,899,205 |
| 26 Sep 2022 | CNY | 17.91 | 18.8 | 17.9 | 18.2 | 18.2 | +0.09 (+0.50%) | 12,834,734 |
| 23 Sep 2022 | CNY | 18.84 | 19.17 | 17.78 | 18.11 | 18.11 | -0.99 (-5.18%) | 17,611,473 |
| 22 Sep 2022 | CNY | 19.1 | 19.7 | 18.52 | 19.1 | 19.1 | +0.5 (+2.69%) | 23,530,911 |
| 21 Sep 2022 | CNY | 18.25 | 19.39 | 18.12 | 18.6 | 18.6 | +0.3 (+1.64%) | 16,027,979 |
| 20 Sep 2022 | CNY | 17.37 | 18.65 | 17.37 | 18.3 | 18.3 | +1.01 (+5.84%) | 13,102,941 |
| 19 Sep 2022 | CNY | 17.9 | 18.39 | 17.07 | 17.29 | 17.29 | +0.08 (+0.46%) | 13,386,896 |
| 16 Sep 2022 | CNY | 16.73 | 17.7 | 16.62 | 17.21 | 17.21 | +0.41 (+2.44%) | 10,290,190 |
| 15 Sep 2022 | CNY | 17.5 | 17.63 | 16.21 | 16.8 | 16.8 | -1.23 (-6.82%) | 14,053,832 |
| 14 Sep 2022 | CNY | 18.11 | 18.46 | 17.78 | 18.03 | 18.03 | -0.46 (-2.49%) | 7,143,763 |
| 13 Sep 2022 | CNY | 18.55 | 18.75 | 18.23 | 18.49 | 18.49 | +0.1 (+0.54%) | 5,780,315 |
| 9 Sep 2022 | CNY | 19.11 | 19.15 | 18.18 | 18.39 | 18.39 | -0.54 (-2.85%) | 6,836,365 |
| 8 Sep 2022 | CNY | 20.01 | 20.53 | 18.85 | 18.93 | 18.93 | -1.05 (-5.26%) | 9,895,310 |
| 7 Sep 2022 | CNY | 18.9 | 20.72 | 18.9 | 19.98 | 19.98 | +0.96 (+5.05%) | 15,343,710 |
| 6 Sep 2022 | CNY | 18.61 | 19.07 | 18 | 19.02 | 19.02 | +0.61 (+3.31%) | 8,477,641 |
| 5 Sep 2022 | CNY | 18.62 | 19.04 | 18.22 | 18.41 | 18.41 | -0.1 (-0.54%) | 5,701,185 |
| 2 Sep 2022 | CNY | 18.18 | 19.11 | 18.02 | 18.51 | 18.51 | +0.41 (+2.27%) | 7,659,734 |
| 1 Sep 2022 | CNY | 18.42 | 18.75 | 18.03 | 18.1 | 18.1 | -0.34 (-1.84%) | 7,766,615 |
| 31 Aug 2022 | CNY | 19.63 | 20.09 | 18.32 | 18.44 | 18.44 | -1.57 (-7.85%) | 13,954,329 |
| 30 Aug 2022 | CNY | 20.6 | 20.65 | 19.82 | 20.01 | 20.01 | -0.59 (-2.86%) | 7,473,490 |
| 29 Aug 2022 | CNY | 19.9 | 21 | 19.46 | 20.6 | 20.6 | +0.62 (+3.10%) | 10,088,620 |
| 26 Aug 2022 | CNY | 20.76 | 20.8 | 19.94 | 19.98 | 19.98 | -0.64 (-3.10%) | 7,537,775 |
| 25 Aug 2022 | CNY | 21.01 | 21.42 | 20.15 | 20.62 | 20.62 | -0.38 (-1.81%) | 8,053,103 |
| 24 Aug 2022 | CNY | 22.35 | 22.4 | 20.74 | 21 | 21 | -1.06 (-4.81%) | 12,199,935 |
| 23 Aug 2022 | CNY | 23.01 | 23.63 | 21.78 | 22.06 | 22.06 | -0.94 (-4.09%) | 14,000,889 |
