| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 15.78 | 16.34 | 15.61 | 16.19 | 16.19 | +0.36 (+2.27%) | 2,382,782 |
| 10 Oct 2022 | CNY | 15.91 | 16.79 | 15.72 | 15.83 | 15.83 | -0.77 (-4.64%) | 3,419,549 |
| 30 Sep 2022 | CNY | 17.83 | 18.2 | 16.45 | 16.6 | 16.6 | -0.18 (-1.07%) | 5,202,320 |
| 29 Sep 2022 | CNY | 17.15 | 17.37 | 16.53 | 16.78 | 16.78 | -0.15 (-0.89%) | 2,528,200 |
| 28 Sep 2022 | CNY | 17.95 | 18.1 | 16.85 | 16.93 | 16.93 | -0.96 (-5.37%) | 2,241,256 |
| 27 Sep 2022 | CNY | 17.91 | 18.36 | 17.47 | 17.89 | 17.89 | +0.11 (+0.62%) | 1,946,755 |
| 26 Sep 2022 | CNY | 17.45 | 18.23 | 17.3 | 17.78 | 17.78 | +0.12 (+0.68%) | 2,362,714 |
| 23 Sep 2022 | CNY | 18.55 | 18.55 | 17.38 | 17.66 | 17.66 | -0.8 (-4.33%) | 2,676,600 |
| 22 Sep 2022 | CNY | 18.49 | 19.04 | 18.16 | 18.46 | 18.46 | -0.31 (-1.65%) | 2,072,900 |
| 21 Sep 2022 | CNY | 18.73 | 19.01 | 18.3 | 18.77 | 18.77 | -0.16 (-0.85%) | 2,038,800 |
| 20 Sep 2022 | CNY | 18.05 | 19 | 18.05 | 18.93 | 18.93 | +1 (+5.58%) | 2,915,577 |
| 19 Sep 2022 | CNY | 18.09 | 18.74 | 17.8 | 17.93 | 17.93 | -0.02 (-0.11%) | 2,252,382 |
| 16 Sep 2022 | CNY | 18.79 | 18.98 | 17.9 | 17.95 | 17.95 | -0.82 (-4.37%) | 4,719,000 |
| 15 Sep 2022 | CNY | 20.12 | 20.25 | 18.42 | 18.77 | 18.77 | -1.37 (-6.80%) | 3,320,650 |
| 14 Sep 2022 | CNY | 20.53 | 20.7 | 19.57 | 20.14 | 20.14 | -0.53 (-2.56%) | 3,427,510 |
| 13 Sep 2022 | CNY | 20.87 | 21.05 | 19.75 | 20.67 | 20.67 | -0.15 (-0.72%) | 5,732,679 |
| 9 Sep 2022 | CNY | 21.39 | 21.84 | 20.41 | 20.82 | 20.82 | -0.47 (-2.21%) | 5,807,630 |
| 8 Sep 2022 | CNY | 20.49 | 21.86 | 20.05 | 21.29 | 21.29 | +1.05 (+5.19%) | 9,090,526 |
| 7 Sep 2022 | CNY | 19.17 | 20.68 | 19.16 | 20.24 | 20.24 | +0.98 (+5.09%) | 5,525,194 |
| 6 Sep 2022 | CNY | 18.55 | 19.7 | 18.21 | 19.26 | 19.26 | +0.8 (+4.33%) | 4,749,294 |
| 5 Sep 2022 | CNY | 18.69 | 19.09 | 18.26 | 18.46 | 18.46 | -0.23 (-1.23%) | 2,454,375 |
| 2 Sep 2022 | CNY | 18.19 | 18.84 | 17.83 | 18.69 | 18.69 | +0.47 (+2.58%) | 3,422,717 |
| 1 Sep 2022 | CNY | 19.08 | 19.15 | 17.92 | 18.22 | 18.22 | -0.66 (-3.50%) | 4,541,820 |
| 31 Aug 2022 | CNY | 20.37 | 20.49 | 18.71 | 18.88 | 18.88 | -1.56 (-7.63%) | 6,650,405 |
| 30 Aug 2022 | CNY | 21.1 | 21.34 | 20.19 | 20.44 | 20.44 | -0.7 (-3.31%) | 2,761,668 |
| 29 Aug 2022 | CNY | 20.81 | 21.36 | 20.39 | 21.14 | 21.14 | +0.12 (+0.57%) | 2,260,595 |
| 26 Aug 2022 | CNY | 21.99 | 22.13 | 20.91 | 21.02 | 21.02 | -0.83 (-3.80%) | 3,092,500 |
| 25 Aug 2022 | CNY | 22.36 | 22.72 | 21.59 | 21.85 | 21.85 | -0.3 (-1.35%) | 3,185,300 |
| 24 Aug 2022 | CNY | 23.29 | 23.6 | 21.53 | 22.15 | 22.15 | -1.04 (-4.48%) | 5,941,569 |
| 23 Aug 2022 | CNY | 23.12 | 24.18 | 22.98 | 23.19 | 23.19 | -0.19 (-0.81%) | 4,585,273 |
