| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 19.96 | 20.05 | 19.4 | 20.03 | 20.03 | +0.03 (+0.15%) | 1,073,347 |
| 11 Oct 2022 | CNY | 20.68 | 20.68 | 19.72 | 20 | 20 | -0.3 (-1.48%) | 1,291,859 |
| 10 Oct 2022 | CNY | 20.11 | 20.81 | 20.05 | 20.3 | 20.3 | +0.16 (+0.79%) | 1,822,980 |
| 30 Sep 2022 | CNY | 19.7 | 20.5 | 19.7 | 20.14 | 20.14 | +0.24 (+1.21%) | 1,634,521 |
| 29 Sep 2022 | CNY | 19.67 | 20.23 | 19.45 | 19.9 | 19.9 | +0.42 (+2.16%) | 1,808,394 |
| 28 Sep 2022 | CNY | 19.18 | 19.87 | 19.18 | 19.48 | 19.48 | +0.12 (+0.62%) | 1,238,953 |
| 27 Sep 2022 | CNY | 18.62 | 19.38 | 18.61 | 19.36 | 19.36 | +0.65 (+3.47%) | 975,681 |
| 26 Sep 2022 | CNY | 18.62 | 19 | 18.6 | 18.71 | 18.71 | -0.19 (-1.01%) | 747,214 |
| 23 Sep 2022 | CNY | 19.34 | 19.38 | 18.75 | 18.9 | 18.9 | -0.35 (-1.82%) | 930,460 |
| 22 Sep 2022 | CNY | 19.59 | 19.69 | 19.17 | 19.25 | 19.25 | -0.41 (-2.09%) | 937,834 |
| 21 Sep 2022 | CNY | 19.81 | 19.82 | 19.41 | 19.66 | 19.66 | -0.36 (-1.80%) | 953,020 |
| 20 Sep 2022 | CNY | 19.87 | 20.07 | 19.82 | 20.02 | 20.02 | +0.06 (+0.30%) | 718,080 |
| 19 Sep 2022 | CNY | 20.31 | 20.31 | 19.55 | 19.96 | 19.96 | +0.24 (+1.22%) | 1,070,920 |
| 16 Sep 2022 | CNY | 20.4 | 20.4 | 19.68 | 19.72 | 19.72 | -0.68 (-3.33%) | 1,393,040 |
| 15 Sep 2022 | CNY | 20.99 | 21.15 | 20.1 | 20.4 | 20.4 | -0.57 (-2.72%) | 1,368,600 |
| 14 Sep 2022 | CNY | 20.9 | 21.05 | 20.59 | 20.97 | 20.97 | -0.28 (-1.32%) | 1,007,474 |
| 13 Sep 2022 | CNY | 21.31 | 21.59 | 21.08 | 21.25 | 21.25 | -0.13 (-0.61%) | 1,124,434 |
| 9 Sep 2022 | CNY | 20.95 | 21.4 | 20.84 | 21.38 | 21.38 | +0.36 (+1.71%) | 1,487,210 |
| 8 Sep 2022 | CNY | 20.81 | 21.26 | 20.7 | 21.02 | 21.02 | +0.24 (+1.15%) | 1,393,410 |
| 7 Sep 2022 | CNY | 20.8 | 20.86 | 20.6 | 20.78 | 20.78 | 0.0 (0.0%) | 775,700 |
| 6 Sep 2022 | CNY | 20.78 | 20.93 | 20.54 | 20.78 | 20.78 | +0.01 (+0.05%) | 890,060 |
| 5 Sep 2022 | CNY | 21.05 | 21.33 | 20.67 | 20.77 | 20.77 | -0.23 (-1.10%) | 990,480 |
| 2 Sep 2022 | CNY | 21.03 | 21.27 | 20.79 | 21 | 21 | 0.0 (0.0%) | 877,100 |
| 1 Sep 2022 | CNY | 20.66 | 21.27 | 20.65 | 21 | 21 | +0.22 (+1.06%) | 1,379,500 |
| 31 Aug 2022 | CNY | 20.63 | 21.09 | 20.5 | 20.78 | 20.78 | -0.08 (-0.38%) | 1,084,523 |
| 30 Aug 2022 | CNY | 20.4 | 20.97 | 20.38 | 20.86 | 20.86 | +0.38 (+1.86%) | 1,056,749 |
| 29 Aug 2022 | CNY | 20.46 | 20.59 | 20.1 | 20.48 | 20.48 | -0.17 (-0.82%) | 906,000 |
| 26 Aug 2022 | CNY | 20.9 | 21.12 | 20.5 | 20.65 | 20.65 | -0.07 (-0.34%) | 1,112,070 |
| 25 Aug 2022 | CNY | 20.93 | 21.18 | 20.41 | 20.72 | 20.72 | -0.2 (-0.96%) | 1,595,960 |
| 24 Aug 2022 | CNY | 21.56 | 21.8 | 20.8 | 20.92 | 20.92 | -0.63 (-2.92%) | 1,911,340 |
