| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2022 | CNY | 22.09 | 22.74 | 22.05 | 22.13 | 22.13 | -0.09 (-0.41%) | 6,949,510 |
| 18 Oct 2022 | CNY | 21.94 | 22.46 | 21.94 | 22.22 | 22.22 | +0.68 (+3.16%) | 5,921,010 |
| 17 Oct 2022 | CNY | 20.51 | 21.74 | 20.51 | 21.54 | 21.54 | +0.49 (+2.33%) | 6,159,430 |
| 14 Oct 2022 | CNY | 20.78 | 21.98 | 20.6 | 21.05 | 21.05 | +0.38 (+1.84%) | 6,355,700 |
| 13 Oct 2022 | CNY | 20.48 | 21.43 | 20.24 | 20.67 | 20.67 | +0.21 (+1.03%) | 4,768,650 |
| 12 Oct 2022 | CNY | 19 | 20.64 | 18.7 | 20.46 | 20.46 | +1.58 (+8.37%) | 3,874,720 |
| 11 Oct 2022 | CNY | 17.81 | 18.92 | 17.68 | 18.88 | 18.88 | +0.9 (+5.01%) | 2,328,770 |
| 10 Oct 2022 | CNY | 17.85 | 18.1 | 17.62 | 17.98 | 17.98 | +0.13 (+0.73%) | 1,119,320 |
| 30 Sep 2022 | CNY | 18.31 | 18.45 | 17.85 | 17.85 | 17.85 | -0.46 (-2.51%) | 1,204,400 |
| 29 Sep 2022 | CNY | 18.51 | 18.96 | 18.29 | 18.31 | 18.31 | 0.0 (0.0%) | 1,576,040 |
| 28 Sep 2022 | CNY | 18.73 | 18.9 | 18.27 | 18.31 | 18.31 | -0.53 (-2.81%) | 1,331,040 |
| 27 Sep 2022 | CNY | 18.42 | 18.86 | 18.35 | 18.84 | 18.84 | +0.32 (+1.73%) | 1,560,800 |
| 26 Sep 2022 | CNY | 18.81 | 18.93 | 18.4 | 18.52 | 18.52 | -0.29 (-1.54%) | 1,223,010 |
| 23 Sep 2022 | CNY | 19.41 | 19.54 | 18.7 | 18.81 | 18.81 | -0.59 (-3.04%) | 1,203,410 |
| 22 Sep 2022 | CNY | 19.62 | 19.68 | 19.3 | 19.4 | 19.4 | -0.1 (-0.51%) | 954,590 |
| 21 Sep 2022 | CNY | 19.49 | 19.56 | 19.2 | 19.5 | 19.5 | +0.02 (+0.10%) | 1,109,800 |
| 20 Sep 2022 | CNY | 19.06 | 19.65 | 19.06 | 19.48 | 19.48 | +0.42 (+2.20%) | 1,319,890 |
| 19 Sep 2022 | CNY | 19.3 | 19.68 | 18.96 | 19.06 | 19.06 | -0.24 (-1.24%) | 1,265,460 |
| 16 Sep 2022 | CNY | 20.1 | 20.1 | 19.2 | 19.3 | 19.3 | -0.65 (-3.26%) | 1,619,300 |
| 15 Sep 2022 | CNY | 20.63 | 20.7 | 19.7 | 19.95 | 19.95 | -0.63 (-3.06%) | 2,419,060 |
| 14 Sep 2022 | CNY | 20.23 | 20.79 | 20.02 | 20.58 | 20.58 | +0.04 (+0.19%) | 1,840,100 |
| 13 Sep 2022 | CNY | 20.73 | 20.94 | 20.45 | 20.54 | 20.54 | -0.04 (-0.19%) | 1,448,620 |
| 9 Sep 2022 | CNY | 20.98 | 21.28 | 20.54 | 20.58 | 20.58 | -0.49 (-2.33%) | 1,836,250 |
| 8 Sep 2022 | CNY | 21.9 | 21.99 | 21 | 21.07 | 21.07 | -0.83 (-3.79%) | 3,642,100 |
| 7 Sep 2022 | CNY | 22.1 | 22.9 | 21.75 | 21.9 | 21.9 | -0.31 (-1.40%) | 5,887,810 |
| 6 Sep 2022 | CNY | 21.46 | 25.5 | 21.37 | 22.21 | 22.21 | +0.63 (+2.92%) | 6,775,850 |
| 5 Sep 2022 | CNY | 21.87 | 22.15 | 21.05 | 21.58 | 21.58 | +0.62 (+2.96%) | 6,328,070 |
| 2 Sep 2022 | CNY | 20.3 | 21.16 | 20.3 | 20.96 | 20.96 | +0.55 (+2.69%) | 3,336,510 |
| 1 Sep 2022 | CNY | 19.93 | 20.45 | 19.85 | 20.41 | 20.41 | +0.48 (+2.41%) | 2,248,030 |
| 31 Aug 2022 | CNY | 20.24 | 20.6 | 19.57 | 19.93 | 19.93 | -0.55 (-2.69%) | 2,448,710 |
