| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | CNY | 16.35 | 16.37 | 15.5 | 15.53 | 15.53 | -0.61 (-3.78%) | 872,100 |
| 30 Sep 2022 | CNY | 16.28 | 16.38 | 16.08 | 16.14 | 16.14 | -0.12 (-0.74%) | 609,793 |
| 29 Sep 2022 | CNY | 16.54 | 16.75 | 16.26 | 16.26 | 16.26 | -0.23 (-1.39%) | 558,292 |
| 28 Sep 2022 | CNY | 16.82 | 16.82 | 16.42 | 16.49 | 16.49 | -0.33 (-1.96%) | 686,219 |
| 27 Sep 2022 | CNY | 16.5 | 16.88 | 16.48 | 16.82 | 16.82 | +0.32 (+1.94%) | 746,937 |
| 26 Sep 2022 | CNY | 16.64 | 16.8 | 16.49 | 16.5 | 16.5 | -0.14 (-0.84%) | 755,674 |
| 23 Sep 2022 | CNY | 17.11 | 17.24 | 16.51 | 16.64 | 16.64 | -0.55 (-3.20%) | 1,010,170 |
| 22 Sep 2022 | CNY | 17.14 | 17.41 | 17.08 | 17.19 | 17.19 | -0.09 (-0.52%) | 788,371 |
| 21 Sep 2022 | CNY | 17.18 | 17.3 | 16.82 | 17.28 | 17.28 | +0.1 (+0.58%) | 863,992 |
| 20 Sep 2022 | CNY | 17.37 | 17.46 | 17.1 | 17.18 | 17.18 | -0.01 (-0.06%) | 768,847 |
| 19 Sep 2022 | CNY | 17 | 17.21 | 16.7 | 17.19 | 17.19 | +0.17 (+1.00%) | 1,101,926 |
| 16 Sep 2022 | CNY | 17.37 | 17.65 | 17.02 | 17.02 | 17.02 | -0.35 (-2.01%) | 1,234,000 |
| 15 Sep 2022 | CNY | 17.63 | 17.8 | 17.1 | 17.37 | 17.37 | -0.35 (-1.98%) | 1,585,313 |
| 14 Sep 2022 | CNY | 18.05 | 18.15 | 17.56 | 17.72 | 17.72 | -0.72 (-3.90%) | 1,860,813 |
| 13 Sep 2022 | CNY | 18.41 | 18.53 | 18.29 | 18.44 | 18.44 | +0.14 (+0.77%) | 1,377,800 |
| 9 Sep 2022 | CNY | 18.59 | 18.64 | 18.21 | 18.3 | 18.3 | -0.27 (-1.45%) | 1,886,000 |
| 8 Sep 2022 | CNY | 19.34 | 19.35 | 18.55 | 18.57 | 18.57 | -0.8 (-4.13%) | 3,428,847 |
| 7 Sep 2022 | CNY | 19.99 | 20.15 | 19.35 | 19.37 | 19.37 | -0.73 (-3.63%) | 4,116,215 |
| 6 Sep 2022 | CNY | 20.5 | 20.59 | 19.51 | 20.1 | 20.1 | -0.29 (-1.42%) | 3,462,000 |
| 5 Sep 2022 | CNY | 21 | 21.12 | 20.1 | 20.39 | 20.39 | -0.58 (-2.77%) | 3,846,339 |
| 2 Sep 2022 | CNY | 20.2 | 21.14 | 19.81 | 20.97 | 20.97 | +0.6 (+2.95%) | 6,768,902 |
| 1 Sep 2022 | CNY | 20.67 | 21.66 | 20.03 | 20.37 | 20.37 | -1.03 (-4.81%) | 8,225,186 |
| 31 Aug 2022 | CNY | 19.46 | 22.39 | 19.1 | 21.4 | 21.4 | +2.05 (+10.59%) | 9,790,270 |
| 30 Aug 2022 | CNY | 19.32 | 19.72 | 19.15 | 19.35 | 19.35 | +0.03 (+0.16%) | 1,243,108 |
| 29 Aug 2022 | CNY | 19.21 | 19.45 | 19 | 19.32 | 19.32 | -0.29 (-1.48%) | 1,363,333 |
| 26 Aug 2022 | CNY | 19.93 | 20.03 | 19.46 | 19.61 | 19.61 | -0.31 (-1.56%) | 1,307,100 |
| 25 Aug 2022 | CNY | 20.25 | 20.41 | 19.58 | 19.92 | 19.92 | -0.21 (-1.04%) | 1,611,300 |
| 24 Aug 2022 | CNY | 21.41 | 21.6 | 20.13 | 20.13 | 20.13 | -1.29 (-6.02%) | 2,560,100 |
| 23 Aug 2022 | CNY | 21.25 | 21.45 | 20.95 | 21.42 | 21.42 | +0.26 (+1.23%) | 1,564,409 |
| 22 Aug 2022 | CNY | 21.36 | 21.69 | 21.06 | 21.16 | 21.16 | -0.2 (-0.94%) | 1,846,700 |
