| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2022 | CNY | 22.3 | 25.29 | 22.11 | 23.98 | 23.98 | +0.96 (+4.17%) | 14,636,810 |
| 18 Oct 2022 | CNY | 24.39 | 25.25 | 22.95 | 23.02 | 23.02 | -0.5 (-2.13%) | 15,706,260 |
| 17 Oct 2022 | CNY | 19.44 | 23.52 | 19.44 | 23.52 | 23.52 | +3.92 (+20%) | 13,564,060 |
| 14 Oct 2022 | CNY | 19.37 | 19.63 | 19.31 | 19.6 | 19.6 | +0.31 (+1.61%) | 2,356,500 |
| 13 Oct 2022 | CNY | 19.05 | 19.47 | 18.93 | 19.29 | 19.29 | +0.19 (+0.99%) | 2,255,920 |
| 12 Oct 2022 | CNY | 18.6 | 19.11 | 18.18 | 19.1 | 19.1 | +0.81 (+4.43%) | 3,165,740 |
| 11 Oct 2022 | CNY | 18.18 | 18.54 | 18 | 18.29 | 18.29 | +0.15 (+0.83%) | 1,249,740 |
| 10 Oct 2022 | CNY | 18.61 | 18.83 | 17.86 | 18.14 | 18.14 | -0.41 (-2.21%) | 1,600,060 |
| 30 Sep 2022 | CNY | 19.1 | 19.28 | 18.54 | 18.55 | 18.55 | -0.55 (-2.88%) | 1,747,600 |
| 29 Sep 2022 | CNY | 19.79 | 19.79 | 19.1 | 19.1 | 19.1 | -0.13 (-0.68%) | 2,040,600 |
| 28 Sep 2022 | CNY | 20.57 | 20.76 | 19.23 | 19.23 | 19.23 | -1.34 (-6.51%) | 2,876,070 |
| 27 Sep 2022 | CNY | 20.16 | 20.78 | 20.16 | 20.57 | 20.57 | +0.32 (+1.58%) | 1,734,980 |
| 26 Sep 2022 | CNY | 20.7 | 20.79 | 20.17 | 20.25 | 20.25 | -0.35 (-1.70%) | 1,628,470 |
| 23 Sep 2022 | CNY | 21.33 | 21.49 | 20.59 | 20.6 | 20.6 | -0.73 (-3.42%) | 2,150,510 |
| 22 Sep 2022 | CNY | 21.16 | 21.76 | 21.12 | 21.33 | 21.33 | +0.01 (+0.05%) | 2,331,720 |
| 21 Sep 2022 | CNY | 21.21 | 22.02 | 21.21 | 21.32 | 21.32 | -0.21 (-0.98%) | 3,421,480 |
| 20 Sep 2022 | CNY | 21.27 | 22.05 | 20.84 | 21.53 | 21.53 | +0.26 (+1.22%) | 4,086,400 |
| 19 Sep 2022 | CNY | 20.46 | 22.18 | 20.46 | 21.27 | 21.27 | +0.99 (+4.88%) | 3,911,980 |
| 16 Sep 2022 | CNY | 21 | 21.15 | 20.28 | 20.28 | 20.28 | -0.87 (-4.11%) | 1,825,460 |
| 15 Sep 2022 | CNY | 22.3 | 22.41 | 20.86 | 21.15 | 21.15 | -1.15 (-5.16%) | 3,127,260 |
| 14 Sep 2022 | CNY | 22.5 | 22.78 | 22.1 | 22.3 | 22.3 | -0.71 (-3.09%) | 2,152,820 |
| 13 Sep 2022 | CNY | 22.98 | 23.4 | 22.9 | 23.01 | 23.01 | -0.24 (-1.03%) | 1,694,460 |
| 9 Sep 2022 | CNY | 22.82 | 23.41 | 22.41 | 23.25 | 23.25 | +0.38 (+1.66%) | 2,951,960 |
| 8 Sep 2022 | CNY | 23.03 | 23.49 | 22.8 | 22.87 | 22.87 | -0.38 (-1.63%) | 3,289,940 |
| 7 Sep 2022 | CNY | 23.76 | 24.5 | 23.21 | 23.25 | 23.25 | -0.17 (-0.73%) | 5,652,540 |
| 6 Sep 2022 | CNY | 22.4 | 23.97 | 22.08 | 23.42 | 23.42 | +1.14 (+5.12%) | 4,215,020 |
| 5 Sep 2022 | CNY | 22.09 | 22.5 | 21.92 | 22.28 | 22.28 | +0.19 (+0.86%) | 1,474,140 |
| 2 Sep 2022 | CNY | 21.94 | 22.28 | 21.94 | 22.09 | 22.09 | +0.15 (+0.68%) | 1,214,360 |
| 1 Sep 2022 | CNY | 22.27 | 22.48 | 21.85 | 21.94 | 21.94 | -0.06 (-0.27%) | 1,558,020 |
| 31 Aug 2022 | CNY | 23.05 | 23.11 | 21.95 | 22 | 22 | -1 (-4.35%) | 2,280,320 |
