| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 16.41 | 16.79 | 15.97 | 16.79 | 16.79 | +0.49 (+3.01%) | 1,117,903 |
| 11 Oct 2022 | CNY | 16.24 | 16.32 | 15.89 | 16.3 | 16.3 | +0.26 (+1.62%) | 626,773 |
| 10 Oct 2022 | CNY | 16.49 | 16.5 | 15.95 | 16.04 | 16.04 | -0.31 (-1.90%) | 970,900 |
| 30 Sep 2022 | CNY | 16.85 | 16.94 | 16.33 | 16.35 | 16.35 | -0.34 (-2.04%) | 1,018,000 |
| 29 Sep 2022 | CNY | 17.04 | 17.05 | 16.59 | 16.69 | 16.69 | -0.05 (-0.30%) | 1,148,751 |
| 28 Sep 2022 | CNY | 17.58 | 17.9 | 16.74 | 16.74 | 16.74 | -1.06 (-5.96%) | 1,978,392 |
| 27 Sep 2022 | CNY | 17.4 | 18.2 | 17.3 | 17.8 | 17.8 | -0.73 (-3.94%) | 3,239,926 |
| 26 Sep 2022 | CNY | 19.1 | 19.5 | 18.3 | 18.53 | 18.53 | +0.39 (+2.15%) | 3,950,811 |
| 23 Sep 2022 | CNY | 18.43 | 18.5 | 17.42 | 18.14 | 18.14 | -0.23 (-1.25%) | 1,569,077 |
| 22 Sep 2022 | CNY | 17.83 | 18.47 | 17.73 | 18.37 | 18.37 | +0.36 (+2.00%) | 1,327,827 |
| 21 Sep 2022 | CNY | 17.8 | 18.03 | 17.4 | 18.01 | 18.01 | +0.29 (+1.64%) | 912,302 |
| 20 Sep 2022 | CNY | 17.5 | 17.96 | 17.27 | 17.72 | 17.72 | +0.5 (+2.90%) | 1,034,300 |
| 19 Sep 2022 | CNY | 17.51 | 17.68 | 17.09 | 17.22 | 17.22 | -0.41 (-2.33%) | 1,055,600 |
| 16 Sep 2022 | CNY | 17.8 | 18.05 | 17.53 | 17.63 | 17.63 | -0.3 (-1.67%) | 841,000 |
| 15 Sep 2022 | CNY | 18.47 | 18.47 | 17.3 | 17.93 | 17.93 | -0.48 (-2.61%) | 1,564,171 |
| 14 Sep 2022 | CNY | 18.25 | 18.59 | 18.15 | 18.41 | 18.41 | -0.23 (-1.23%) | 925,410 |
| 13 Sep 2022 | CNY | 18.65 | 18.87 | 18.47 | 18.64 | 18.64 | +0.19 (+1.03%) | 1,201,300 |
| 9 Sep 2022 | CNY | 19 | 19 | 18.36 | 18.45 | 18.45 | -0.42 (-2.23%) | 1,440,054 |
| 8 Sep 2022 | CNY | 19.58 | 19.58 | 18.84 | 18.87 | 18.87 | -0.54 (-2.78%) | 1,710,940 |
| 7 Sep 2022 | CNY | 19.28 | 19.56 | 19.13 | 19.41 | 19.41 | +0.08 (+0.41%) | 1,438,230 |
| 6 Sep 2022 | CNY | 19.3 | 19.33 | 18.75 | 19.33 | 19.33 | +0.25 (+1.31%) | 1,691,810 |
| 5 Sep 2022 | CNY | 19.78 | 19.78 | 18.87 | 19.08 | 19.08 | -0.4 (-2.05%) | 1,487,400 |
| 2 Sep 2022 | CNY | 19.62 | 19.65 | 19.04 | 19.48 | 19.48 | +0.28 (+1.46%) | 1,663,277 |
| 1 Sep 2022 | CNY | 19.84 | 20.25 | 19.12 | 19.2 | 19.2 | -0.11 (-0.57%) | 1,704,746 |
| 31 Aug 2022 | CNY | 20.87 | 20.87 | 19.25 | 19.31 | 19.31 | -1.63 (-7.78%) | 2,730,986 |
| 30 Aug 2022 | CNY | 21.48 | 21.56 | 20.68 | 20.94 | 20.94 | -0.54 (-2.51%) | 1,785,886 |
| 29 Aug 2022 | CNY | 21.33 | 21.71 | 20.85 | 21.48 | 21.48 | -0.17 (-0.79%) | 752,000 |
| 26 Aug 2022 | CNY | 22.1 | 22.19 | 21.48 | 21.65 | 21.65 | -0.21 (-0.96%) | 1,230,086 |
| 25 Aug 2022 | CNY | 22.76 | 22.89 | 21.65 | 21.86 | 21.86 | -0.46 (-2.06%) | 1,361,000 |
| 24 Aug 2022 | CNY | 23.88 | 23.88 | 22.31 | 22.32 | 22.32 | -1.56 (-6.53%) | 2,395,134 |
