| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 19.5867 | 20.18 | 19.2733 | 20.1467 | 20.1467 | +0.56 (+2.86%) | 1,017,685 |
| 11 Oct 2022 | CNY | 19.4667 | 19.6533 | 19.1467 | 19.5867 | 19.5867 | -0.033 (-0.17%) | 933,300 |
| 10 Oct 2022 | CNY | 20.04 | 20.3867 | 19.5867 | 19.62 | 19.62 | -0.38 (-1.90%) | 689,700 |
| 30 Sep 2022 | CNY | 20.2 | 20.54 | 19.8933 | 20 | 20 | -0.407 (-1.99%) | 945,490 |
| 29 Sep 2022 | CNY | 20.6667 | 20.8467 | 20.18 | 20.4067 | 20.4067 | +0.02 (+0.10%) | 860,550 |
| 28 Sep 2022 | CNY | 20.9 | 21.0533 | 20.36 | 20.3867 | 20.3867 | -0.513 (-2.46%) | 1,243,800 |
| 27 Sep 2022 | CNY | 20.46 | 20.9067 | 20.46 | 20.9 | 20.9 | +0.433 (+2.12%) | 926,935 |
| 26 Sep 2022 | CNY | 20.4 | 20.7733 | 20.2933 | 20.4667 | 20.4667 | -0.087 (-0.42%) | 918,705 |
| 23 Sep 2022 | CNY | 21.0133 | 21.12 | 20.2667 | 20.5533 | 20.5533 | -0.547 (-2.59%) | 1,144,327 |
| 22 Sep 2022 | CNY | 20.7667 | 21.22 | 20.7467 | 21.1 | 21.1 | +0.14 (+0.67%) | 1,012,770 |
| 21 Sep 2022 | CNY | 20.6933 | 21.0733 | 20.4933 | 20.96 | 20.96 | +0.093 (+0.45%) | 1,151,100 |
| 20 Sep 2022 | CNY | 20.58 | 20.9133 | 20.4933 | 20.8667 | 20.8667 | +0.527 (+2.59%) | 1,423,950 |
| 19 Sep 2022 | CNY | 20.7667 | 20.8467 | 20.22 | 20.34 | 20.34 | -0.413 (-1.99%) | 1,328,215 |
| 16 Sep 2022 | CNY | 21.3 | 21.5133 | 20.7333 | 20.7533 | 20.7533 | -0.667 (-3.11%) | 1,556,700 |
| 15 Sep 2022 | CNY | 22.22 | 22.3067 | 21.1533 | 21.42 | 21.42 | -0.78 (-3.51%) | 2,377,350 |
| 14 Sep 2022 | CNY | 22.38 | 22.7067 | 21.9333 | 22.2 | 22.2 | -0.487 (-2.15%) | 2,132,706 |
| 13 Sep 2022 | CNY | 22.4467 | 22.8867 | 22.4267 | 22.6867 | 22.6867 | -0.193 (-0.84%) | 2,791,465 |
| 9 Sep 2022 | CNY | 22.22 | 23.9 | 22.22 | 22.88 | 22.88 | +1 (+4.57%) | 6,090,415 |
| 8 Sep 2022 | CNY | 22.2267 | 22.2267 | 21.76 | 21.88 | 21.88 | -0.54 (-2.41%) | 2,164,800 |
| 7 Sep 2022 | CNY | 22.12 | 22.5867 | 22 | 22.42 | 22.42 | +0.267 (+1.20%) | 2,263,008 |
| 6 Sep 2022 | CNY | 21.8467 | 22.2267 | 21.84 | 22.1533 | 22.1533 | +0.253 (+1.16%) | 1,666,650 |
| 5 Sep 2022 | CNY | 22.1267 | 22.2 | 21.7267 | 21.9 | 21.9 | -0.153 (-0.70%) | 1,272,000 |
| 2 Sep 2022 | CNY | 21.9867 | 22.16 | 21.7467 | 22.0533 | 22.0533 | +0.187 (+0.85%) | 1,385,823 |
| 1 Sep 2022 | CNY | 22 | 22.2533 | 21.6933 | 21.8667 | 21.8667 | -0.093 (-0.42%) | 1,520,592 |
| 31 Aug 2022 | CNY | 22.7333 | 22.7933 | 21.8333 | 21.96 | 21.96 | -0.867 (-3.80%) | 2,167,117 |
| 30 Aug 2022 | CNY | 22.7333 | 22.9933 | 22.6133 | 22.8267 | 22.8267 | 0.0 (0.0%) | 2,178,900 |
| 29 Aug 2022 | CNY | 22.7333 | 23 | 22.46 | 22.8267 | 22.8267 | -0.253 (-1.10%) | 2,190,708 |
| 26 Aug 2022 | CNY | 23.9333 | 24.2667 | 22.9467 | 23.08 | 23.08 | -1.387 (-5.67%) | 5,456,250 |
| 25 Aug 2022 | CNY | 27.0667 | 27.6667 | 23.92 | 24.4667 | 24.4667 | -3.293 (-11.86%) | 7,769,997 |
| 24 Aug 2022 | CNY | 29.1067 | 29.12 | 27.4133 | 27.76 | 27.76 | -1.02 (-3.54%) | 2,599,950 |
