| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 23 | 23.98 | 22.83 | 23.85 | 23.85 | +0.64 (+2.76%) | 523,500 |
| 11 Oct 2022 | CNY | 24.5 | 24.55 | 23 | 23.21 | 23.21 | -1.41 (-5.73%) | 785,500 |
| 10 Oct 2022 | CNY | 25.68 | 25.68 | 23.14 | 24.62 | 24.62 | -1.37 (-5.27%) | 1,356,000 |
| 30 Sep 2022 | CNY | 24.5 | 26.39 | 24 | 25.99 | 25.99 | +1.4 (+5.69%) | 1,029,717 |
| 29 Sep 2022 | CNY | 25.04 | 25.32 | 24 | 24.59 | 24.59 | -0.76 (-3.00%) | 917,200 |
| 28 Sep 2022 | CNY | 26.3 | 26.44 | 25.07 | 25.35 | 25.35 | -1.8 (-6.63%) | 1,240,800 |
| 27 Sep 2022 | CNY | 25.07 | 27.15 | 24.53 | 27.15 | 27.15 | +2.08 (+8.30%) | 1,337,742 |
| 26 Sep 2022 | CNY | 24.4 | 25.69 | 24.4 | 25.07 | 25.07 | +0.41 (+1.66%) | 632,194 |
| 23 Sep 2022 | CNY | 25.29 | 25.42 | 23.85 | 24.66 | 24.66 | -0.84 (-3.29%) | 835,400 |
| 22 Sep 2022 | CNY | 25.37 | 25.61 | 24.86 | 25.5 | 25.5 | +0.02 (+0.08%) | 585,600 |
| 21 Sep 2022 | CNY | 25.93 | 26.8 | 25.15 | 25.48 | 25.48 | -0.29 (-1.13%) | 827,400 |
| 20 Sep 2022 | CNY | 25.16 | 26.19 | 24.55 | 25.77 | 25.77 | +0.98 (+3.95%) | 927,200 |
| 19 Sep 2022 | CNY | 24.6 | 25.34 | 24.31 | 24.79 | 24.79 | +0.54 (+2.23%) | 823,300 |
| 16 Sep 2022 | CNY | 26.51 | 26.61 | 24.25 | 24.25 | 24.25 | -1.8 (-6.91%) | 1,406,700 |
| 15 Sep 2022 | CNY | 24.91 | 27.68 | 24.82 | 26.05 | 26.05 | +1.25 (+5.04%) | 2,147,471 |
| 14 Sep 2022 | CNY | 24.89 | 25.51 | 24.15 | 24.8 | 24.8 | -0.86 (-3.35%) | 1,337,800 |
| 13 Sep 2022 | CNY | 22.82 | 27 | 22.82 | 25.66 | 25.66 | +2.88 (+12.64%) | 2,181,771 |
| 9 Sep 2022 | CNY | 23.44 | 23.44 | 22.35 | 22.78 | 22.78 | -0.78 (-3.31%) | 697,365 |
| 8 Sep 2022 | CNY | 22.78 | 24.5 | 22.3 | 23.56 | 23.56 | +0.72 (+3.15%) | 977,804 |
| 7 Sep 2022 | CNY | 22.69 | 23.35 | 22.5 | 22.84 | 22.84 | -0.07 (-0.31%) | 291,366 |
| 6 Sep 2022 | CNY | 22.88 | 23.23 | 22.39 | 22.91 | 22.91 | -0.01 (-0.04%) | 381,700 |
| 5 Sep 2022 | CNY | 23.39 | 23.42 | 22.08 | 22.92 | 22.92 | -0.5 (-2.13%) | 677,900 |
| 2 Sep 2022 | CNY | 22.81 | 23.97 | 22.81 | 23.42 | 23.42 | +0.62 (+2.72%) | 772,261 |
| 1 Sep 2022 | CNY | 22.94 | 23.5 | 22.6 | 22.8 | 22.8 | -0.05 (-0.22%) | 788,610 |
| 31 Aug 2022 | CNY | 23 | 23.97 | 22.61 | 22.85 | 22.85 | -0.45 (-1.93%) | 1,519,644 |
| 30 Aug 2022 | CNY | 20.6 | 24.45 | 20.6 | 23.3 | 23.3 | +2.88 (+14.10%) | 2,137,835 |
| 29 Aug 2022 | CNY | 19.98 | 20.45 | 19.6 | 20.42 | 20.42 | +0.44 (+2.20%) | 197,500 |
| 26 Aug 2022 | CNY | 20.2 | 20.53 | 19.95 | 19.98 | 19.98 | -0.14 (-0.70%) | 175,600 |
| 25 Aug 2022 | CNY | 20.09 | 20.46 | 19.98 | 20.12 | 20.12 | -0.06 (-0.30%) | 244,950 |
| 24 Aug 2022 | CNY | 20.72 | 20.9 | 20.15 | 20.18 | 20.18 | -0.56 (-2.70%) | 289,766 |
