| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 17.55 | 17.96 | 17.24 | 17.96 | 17.96 | +0.51 (+2.92%) | 259,800 |
| 11 Oct 2022 | CNY | 17.57 | 17.59 | 17.22 | 17.45 | 17.45 | +0.03 (+0.17%) | 195,100 |
| 10 Oct 2022 | CNY | 17.93 | 18.39 | 17.4 | 17.42 | 17.42 | -0.48 (-2.68%) | 454,305 |
| 30 Sep 2022 | CNY | 18.06 | 18.25 | 17.74 | 17.9 | 17.9 | -0.05 (-0.28%) | 377,545 |
| 29 Sep 2022 | CNY | 18.46 | 18.47 | 17.87 | 17.95 | 17.95 | -0.27 (-1.48%) | 484,900 |
| 28 Sep 2022 | CNY | 18.74 | 18.89 | 18.2 | 18.22 | 18.22 | -0.45 (-2.41%) | 328,500 |
| 27 Sep 2022 | CNY | 18.28 | 18.7 | 18.28 | 18.67 | 18.67 | +0.4 (+2.19%) | 349,799 |
| 26 Sep 2022 | CNY | 18.78 | 18.78 | 18.22 | 18.27 | 18.27 | -0.54 (-2.87%) | 324,183 |
| 23 Sep 2022 | CNY | 19.11 | 19.29 | 18.66 | 18.81 | 18.81 | -0.3 (-1.57%) | 344,000 |
| 22 Sep 2022 | CNY | 19.33 | 19.47 | 19.06 | 19.11 | 19.11 | -0.24 (-1.24%) | 247,800 |
| 21 Sep 2022 | CNY | 19.1 | 19.39 | 18.53 | 19.35 | 19.35 | +0.25 (+1.31%) | 438,077 |
| 20 Sep 2022 | CNY | 18.89 | 19.18 | 18.87 | 19.1 | 19.1 | +0.39 (+2.08%) | 304,200 |
| 19 Sep 2022 | CNY | 19.78 | 19.78 | 18.57 | 18.71 | 18.71 | -0.29 (-1.53%) | 564,900 |
| 16 Sep 2022 | CNY | 19.82 | 20.01 | 19 | 19 | 19 | -0.92 (-4.62%) | 540,799 |
| 15 Sep 2022 | CNY | 20.46 | 20.6 | 19.71 | 19.92 | 19.92 | -0.54 (-2.64%) | 489,500 |
| 14 Sep 2022 | CNY | 20.25 | 20.49 | 20.2 | 20.46 | 20.46 | +0.01 (+0.05%) | 356,800 |
| 13 Sep 2022 | CNY | 20.59 | 20.81 | 20.4 | 20.45 | 20.45 | -0.05 (-0.24%) | 460,899 |
| 9 Sep 2022 | CNY | 20.65 | 20.83 | 20.41 | 20.5 | 20.5 | -0.19 (-0.92%) | 513,900 |
| 8 Sep 2022 | CNY | 21.3 | 21.3 | 20.5 | 20.69 | 20.69 | +0.1 (+0.49%) | 840,499 |
| 7 Sep 2022 | CNY | 20.36 | 20.6 | 20.28 | 20.59 | 20.59 | +0.27 (+1.33%) | 478,477 |
| 6 Sep 2022 | CNY | 20.4 | 20.52 | 20.1 | 20.32 | 20.32 | -0.08 (-0.39%) | 434,877 |
| 5 Sep 2022 | CNY | 20.6 | 20.7 | 20.16 | 20.4 | 20.4 | -0.48 (-2.30%) | 608,000 |
| 2 Sep 2022 | CNY | 20.03 | 20.88 | 19.92 | 20.88 | 20.88 | +0.98 (+4.92%) | 312,619 |
| 1 Sep 2022 | CNY | 20 | 20.27 | 19.87 | 19.9 | 19.9 | -0.1 (-0.50%) | 261,022 |
| 31 Aug 2022 | CNY | 20.68 | 20.68 | 19.95 | 20 | 20 | -0.62 (-3.01%) | 512,400 |
| 30 Aug 2022 | CNY | 20.3 | 20.8 | 20.3 | 20.62 | 20.62 | +0.21 (+1.03%) | 397,751 |
| 29 Aug 2022 | CNY | 20.15 | 20.48 | 19.66 | 20.41 | 20.41 | +0.21 (+1.04%) | 367,909 |
| 26 Aug 2022 | CNY | 20.51 | 20.69 | 20.15 | 20.2 | 20.2 | -0.2 (-0.98%) | 507,932 |
| 25 Aug 2022 | CNY | 20.75 | 21.1 | 20.24 | 20.4 | 20.4 | -0.48 (-2.30%) | 682,908 |
| 24 Aug 2022 | CNY | 21.59 | 21.75 | 20.79 | 20.88 | 20.88 | -0.67 (-3.11%) | 838,698 |
