| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 20.15 | 20.53 | 19.82 | 20.49 | 20.49 | +0.33 (+1.64%) | 151,600 |
| 11 Oct 2022 | CNY | 20.32 | 20.32 | 19.66 | 20.16 | 20.16 | +0.22 (+1.10%) | 188,900 |
| 10 Oct 2022 | CNY | 20.62 | 20.62 | 19.8 | 19.94 | 19.94 | -0.34 (-1.68%) | 286,854 |
| 30 Sep 2022 | CNY | 20.8 | 20.8 | 20.21 | 20.28 | 20.28 | -0.52 (-2.50%) | 255,674 |
| 29 Sep 2022 | CNY | 20.8 | 21.08 | 20.77 | 20.8 | 20.8 | -0.01 (-0.05%) | 199,800 |
| 28 Sep 2022 | CNY | 21.2 | 21.2 | 20.72 | 20.81 | 20.81 | -0.26 (-1.23%) | 137,411 |
| 27 Sep 2022 | CNY | 20.45 | 21.07 | 20.45 | 21.07 | 21.07 | +0.59 (+2.88%) | 233,054 |
| 26 Sep 2022 | CNY | 20.43 | 21.2 | 20.42 | 20.48 | 20.48 | -0.52 (-2.48%) | 213,900 |
| 23 Sep 2022 | CNY | 21.55 | 21.83 | 20.92 | 21 | 21 | -0.59 (-2.73%) | 264,900 |
| 22 Sep 2022 | CNY | 21.26 | 21.9 | 21.04 | 21.59 | 21.59 | +0.11 (+0.51%) | 240,500 |
| 21 Sep 2022 | CNY | 21.05 | 21.72 | 20.83 | 21.48 | 21.48 | +0.28 (+1.32%) | 248,725 |
| 20 Sep 2022 | CNY | 21.39 | 21.39 | 20.86 | 21.2 | 21.2 | +0.25 (+1.19%) | 220,700 |
| 19 Sep 2022 | CNY | 21.57 | 21.57 | 20.84 | 20.95 | 20.95 | -0.47 (-2.19%) | 239,708 |
| 16 Sep 2022 | CNY | 22.17 | 22.19 | 21.41 | 21.42 | 21.42 | -0.71 (-3.21%) | 340,400 |
| 15 Sep 2022 | CNY | 22.68 | 22.79 | 22.02 | 22.13 | 22.13 | -0.55 (-2.43%) | 364,454 |
| 14 Sep 2022 | CNY | 22.53 | 22.79 | 22.37 | 22.68 | 22.68 | -0.12 (-0.53%) | 212,200 |
| 13 Sep 2022 | CNY | 22.88 | 23.22 | 22.61 | 22.8 | 22.8 | -0.06 (-0.26%) | 297,389 |
| 9 Sep 2022 | CNY | 23.18 | 23.52 | 22.77 | 22.86 | 22.86 | -0.39 (-1.68%) | 358,933 |
| 8 Sep 2022 | CNY | 23.18 | 23.32 | 22.8 | 23.25 | 23.25 | +0.23 (+1.00%) | 431,065 |
| 7 Sep 2022 | CNY | 23.5 | 23.5 | 22.92 | 23.02 | 23.02 | -0.47 (-2.00%) | 327,865 |
| 6 Sep 2022 | CNY | 23.5 | 23.66 | 23.3 | 23.49 | 23.49 | +0.04 (+0.17%) | 216,700 |
| 5 Sep 2022 | CNY | 23 | 23.64 | 23 | 23.45 | 23.45 | +0.39 (+1.69%) | 365,300 |
| 2 Sep 2022 | CNY | 22.95 | 23.35 | 22.71 | 23.06 | 23.06 | +0.35 (+1.54%) | 315,100 |
| 1 Sep 2022 | CNY | 22.51 | 23.38 | 22.51 | 22.71 | 22.71 | +0.2 (+0.89%) | 411,100 |
| 31 Aug 2022 | CNY | 23.72 | 23.72 | 22.51 | 22.51 | 22.51 | -1.03 (-4.38%) | 506,500 |
| 30 Aug 2022 | CNY | 23.11 | 23.64 | 23.1 | 23.54 | 23.54 | +0.19 (+0.81%) | 372,000 |
| 29 Aug 2022 | CNY | 22.27 | 23.43 | 21.66 | 23.35 | 23.35 | +1 (+4.47%) | 606,664 |
| 26 Aug 2022 | CNY | 22.7 | 23 | 22.35 | 22.35 | 22.35 | -0.28 (-1.24%) | 220,154 |
| 25 Aug 2022 | CNY | 22.69 | 22.72 | 22.3 | 22.63 | 22.63 | -0.06 (-0.26%) | 272,319 |
| 24 Aug 2022 | CNY | 23.32 | 23.44 | 22.63 | 22.69 | 22.69 | -0.61 (-2.62%) | 324,973 |
