| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 15.04 | 15.62 | 14.95 | 15.32 | 15.32 | +0.04 (+0.26%) | 4,391,107 |
| 23 Sep 2022 | CNY | 16 | 16.1 | 15.21 | 15.28 | 15.28 | -0.63 (-3.96%) | 3,556,300 |
| 22 Sep 2022 | CNY | 15.76 | 16.16 | 15.68 | 15.91 | 15.91 | +0.02 (+0.13%) | 3,088,800 |
| 21 Sep 2022 | CNY | 15.93 | 15.98 | 15.56 | 15.89 | 15.89 | -0.05 (-0.31%) | 3,178,340 |
| 20 Sep 2022 | CNY | 15.62 | 16.11 | 15.62 | 15.94 | 15.94 | +0.46 (+2.97%) | 4,823,629 |
| 19 Sep 2022 | CNY | 15.85 | 16.2 | 15.37 | 15.48 | 15.48 | -0.37 (-2.33%) | 5,702,960 |
| 16 Sep 2022 | CNY | 16.05 | 16.31 | 15.79 | 15.85 | 15.85 | -0.29 (-1.80%) | 3,658,380 |
| 15 Sep 2022 | CNY | 17.15 | 17.31 | 15.69 | 16.14 | 16.14 | -1.02 (-5.94%) | 9,731,067 |
| 14 Sep 2022 | CNY | 17.05 | 17.55 | 16.93 | 17.16 | 17.16 | -0.24 (-1.38%) | 3,431,460 |
| 13 Sep 2022 | CNY | 17.37 | 17.94 | 17.28 | 17.4 | 17.4 | +0.06 (+0.35%) | 3,873,497 |
| 9 Sep 2022 | CNY | 17.77 | 17.98 | 17.28 | 17.34 | 17.34 | -0.47 (-2.64%) | 5,880,500 |
| 8 Sep 2022 | CNY | 18.7 | 18.8 | 17.77 | 17.81 | 17.81 | -0.81 (-4.35%) | 7,490,300 |
| 7 Sep 2022 | CNY | 17.6 | 19.33 | 17.6 | 18.62 | 18.62 | +0.87 (+4.90%) | 11,636,084 |
| 6 Sep 2022 | CNY | 16.94 | 17.89 | 16.88 | 17.75 | 17.75 | +0.81 (+4.78%) | 7,270,988 |
| 5 Sep 2022 | CNY | 17.12 | 17.73 | 16.8 | 16.94 | 16.94 | -0.21 (-1.22%) | 5,794,624 |
| 2 Sep 2022 | CNY | 16.9 | 17.33 | 16.71 | 17.15 | 17.15 | +0.21 (+1.24%) | 3,687,450 |
| 1 Sep 2022 | CNY | 17.85 | 17.87 | 16.85 | 16.94 | 16.94 | -0.11 (-0.65%) | 5,837,564 |
| 31 Aug 2022 | CNY | 17.54 | 17.68 | 17 | 17.05 | 17.05 | -0.4 (-2.29%) | 6,128,760 |
| 30 Aug 2022 | CNY | 17.92 | 18.03 | 17.33 | 17.45 | 17.45 | -0.36 (-2.02%) | 4,860,931 |
| 29 Aug 2022 | CNY | 18.02 | 18.36 | 17.75 | 17.81 | 17.81 | -0.31 (-1.71%) | 6,292,820 |
| 26 Aug 2022 | CNY | 18.16 | 18.92 | 18.03 | 18.12 | 18.12 | -0.04 (-0.22%) | 7,294,961 |
| 25 Aug 2022 | CNY | 18.8 | 18.87 | 17.82 | 18.16 | 18.16 | -0.51 (-2.73%) | 10,184,899 |
| 24 Aug 2022 | CNY | 20.25 | 20.67 | 18.53 | 18.67 | 18.67 | -1.64 (-8.07%) | 10,399,170 |
| 23 Aug 2022 | CNY | 19.47 | 20.56 | 19.32 | 20.31 | 20.31 | +0.81 (+4.15%) | 8,803,483 |
| 22 Aug 2022 | CNY | 19.6 | 19.75 | 18.66 | 19.5 | 19.5 | -0.13 (-0.66%) | 8,497,729 |
| 19 Aug 2022 | CNY | 21.05 | 21.23 | 19.58 | 19.63 | 19.63 | -1.19 (-5.72%) | 9,431,131 |
| 18 Aug 2022 | CNY | 20.88 | 21.04 | 20.28 | 20.82 | 20.82 | -0.14 (-0.67%) | 8,470,499 |
| 17 Aug 2022 | CNY | 22.77 | 22.81 | 20.6 | 20.96 | 20.96 | -1.53 (-6.80%) | 15,956,038 |
| 16 Aug 2022 | CNY | 21.17 | 23.34 | 20.83 | 22.49 | 22.49 | +1.49 (+7.10%) | 18,335,704 |
| 15 Aug 2022 | CNY | 20.2 | 21.22 | 20.13 | 21 | 21 | +0.75 (+3.70%) | 7,619,766 |
