| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 17.72 | 17.98 | 17.6 | 17.66 | 17.66 | -0.08 (-0.45%) | 3,351,159 |
| 10 Oct 2022 | CNY | 18.4 | 18.56 | 17.62 | 17.74 | 17.74 | -0.32 (-1.77%) | 3,714,949 |
| 30 Sep 2022 | CNY | 18.74 | 18.86 | 18.05 | 18.06 | 18.06 | -0.67 (-3.58%) | 3,667,182 |
| 29 Sep 2022 | CNY | 18.99 | 19.35 | 18.64 | 18.73 | 18.73 | -0.06 (-0.32%) | 3,999,566 |
| 28 Sep 2022 | CNY | 19.78 | 19.78 | 18.76 | 18.79 | 18.79 | -1.01 (-5.10%) | 4,648,056 |
| 27 Sep 2022 | CNY | 19.58 | 20.09 | 19.58 | 19.8 | 19.8 | +0.14 (+0.71%) | 4,048,101 |
| 26 Sep 2022 | CNY | 19.63 | 20.04 | 19.41 | 19.66 | 19.66 | -0.14 (-0.71%) | 2,778,517 |
| 23 Sep 2022 | CNY | 20.61 | 20.88 | 19.78 | 19.8 | 19.8 | -0.98 (-4.72%) | 4,302,770 |
| 22 Sep 2022 | CNY | 20.3 | 20.9 | 20.05 | 20.78 | 20.78 | +0.44 (+2.16%) | 3,244,027 |
| 21 Sep 2022 | CNY | 20.45 | 20.55 | 19.92 | 20.34 | 20.34 | -0.26 (-1.26%) | 3,072,064 |
| 20 Sep 2022 | CNY | 20.76 | 20.79 | 20.34 | 20.6 | 20.6 | +0.24 (+1.18%) | 4,195,273 |
| 19 Sep 2022 | CNY | 20.88 | 21.1 | 20.3 | 20.36 | 20.36 | -0.56 (-2.68%) | 3,528,459 |
| 16 Sep 2022 | CNY | 21.38 | 21.8 | 20.88 | 20.92 | 20.92 | -0.36 (-1.69%) | 4,387,581 |
| 15 Sep 2022 | CNY | 22.04 | 22.15 | 21.13 | 21.28 | 21.28 | -0.73 (-3.32%) | 4,327,731 |
| 14 Sep 2022 | CNY | 22.15 | 22.45 | 21.84 | 22.01 | 22.01 | -0.51 (-2.26%) | 3,268,691 |
| 13 Sep 2022 | CNY | 22.1 | 23 | 21.94 | 22.52 | 22.52 | +0.36 (+1.62%) | 5,939,469 |
| 9 Sep 2022 | CNY | 22.3 | 22.39 | 21.66 | 22.16 | 22.16 | -0.18 (-0.81%) | 4,881,053 |
| 8 Sep 2022 | CNY | 22.5 | 23.3 | 22.3 | 22.34 | 22.34 | +0.11 (+0.49%) | 6,088,873 |
| 7 Sep 2022 | CNY | 21.81 | 22.6 | 21.71 | 22.23 | 22.23 | +0.43 (+1.97%) | 4,828,977 |
| 6 Sep 2022 | CNY | 21.35 | 21.97 | 21.21 | 21.8 | 21.8 | +0.45 (+2.11%) | 4,847,286 |
| 5 Sep 2022 | CNY | 22.05 | 22.08 | 21.22 | 21.35 | 21.35 | -0.53 (-2.42%) | 3,900,561 |
| 2 Sep 2022 | CNY | 21.6 | 22.08 | 21.43 | 21.88 | 21.88 | +0.44 (+2.05%) | 4,899,362 |
| 1 Sep 2022 | CNY | 22.25 | 22.33 | 21.33 | 21.44 | 21.44 | -0.62 (-2.81%) | 5,189,834 |
| 31 Aug 2022 | CNY | 22.58 | 23.04 | 22.05 | 22.06 | 22.06 | -0.53 (-2.35%) | 5,520,514 |
| 30 Aug 2022 | CNY | 22.4 | 22.73 | 22.2 | 22.59 | 22.59 | +0.14 (+0.62%) | 4,173,673 |
| 29 Aug 2022 | CNY | 22.8 | 23.5 | 22.43 | 22.45 | 22.45 | -0.65 (-2.81%) | 6,229,614 |
| 26 Aug 2022 | CNY | 23.48 | 23.83 | 22.91 | 23.1 | 23.1 | -0.22 (-0.94%) | 5,281,678 |
| 25 Aug 2022 | CNY | 24.1 | 24.38 | 23.3 | 23.32 | 23.32 | -0.68 (-2.83%) | 6,497,654 |
| 24 Aug 2022 | CNY | 25.87 | 26.11 | 23.88 | 24 | 24 | -1.85 (-7.16%) | 9,847,148 |
| 23 Aug 2022 | CNY | 26.75 | 26.77 | 25.81 | 25.85 | 25.85 | -0.85 (-3.18%) | 5,281,061 |
