| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 16.88 | 17.61 | 16.62 | 17.57 | 17.57 | +0.8 (+4.77%) | 1,999,902 |
| 11 Oct 2022 | CNY | 16.9 | 17.01 | 16.58 | 16.77 | 16.77 | -0.13 (-0.77%) | 1,296,200 |
| 10 Oct 2022 | CNY | 17.22 | 17.45 | 16.82 | 16.9 | 16.9 | -0.21 (-1.23%) | 1,193,185 |
| 30 Sep 2022 | CNY | 17.79 | 17.95 | 17.11 | 17.11 | 17.11 | -0.68 (-3.82%) | 1,726,288 |
| 29 Sep 2022 | CNY | 18.03 | 18.19 | 17.72 | 17.79 | 17.79 | -0.1 (-0.56%) | 1,481,045 |
| 28 Sep 2022 | CNY | 18.59 | 18.61 | 17.89 | 17.89 | 17.89 | -0.68 (-3.66%) | 2,017,065 |
| 27 Sep 2022 | CNY | 18.08 | 18.8 | 18.08 | 18.57 | 18.57 | +0.47 (+2.60%) | 1,987,436 |
| 26 Sep 2022 | CNY | 18.1 | 18.41 | 18.02 | 18.1 | 18.1 | -0.03 (-0.17%) | 2,108,612 |
| 23 Sep 2022 | CNY | 19.01 | 19.11 | 17.98 | 18.13 | 18.13 | -0.87 (-4.58%) | 3,348,536 |
| 22 Sep 2022 | CNY | 19.01 | 19.43 | 18.94 | 19 | 19 | -0.09 (-0.47%) | 1,924,079 |
| 21 Sep 2022 | CNY | 19.55 | 19.56 | 18.88 | 19.09 | 19.09 | -0.42 (-2.15%) | 2,296,625 |
| 20 Sep 2022 | CNY | 19.19 | 19.8 | 19.1 | 19.51 | 19.51 | +0.47 (+2.47%) | 3,415,312 |
| 19 Sep 2022 | CNY | 19.55 | 19.69 | 19.01 | 19.04 | 19.04 | -0.51 (-2.61%) | 3,012,260 |
| 16 Sep 2022 | CNY | 20.24 | 20.51 | 19.55 | 19.55 | 19.55 | -0.81 (-3.98%) | 3,292,597 |
| 15 Sep 2022 | CNY | 21.65 | 21.8 | 20.16 | 20.36 | 20.36 | -1.3 (-6.00%) | 5,660,102 |
| 14 Sep 2022 | CNY | 21.25 | 21.81 | 21.15 | 21.66 | 21.66 | +0.01 (+0.05%) | 2,512,167 |
| 13 Sep 2022 | CNY | 21.33 | 22.3 | 21.03 | 21.65 | 21.65 | +0.2 (+0.93%) | 3,259,511 |
| 9 Sep 2022 | CNY | 21.55 | 21.76 | 20.96 | 21.45 | 21.45 | -0.37 (-1.70%) | 3,637,396 |
| 8 Sep 2022 | CNY | 21.38 | 22.52 | 21.26 | 21.82 | 21.82 | +0.28 (+1.30%) | 6,875,534 |
| 7 Sep 2022 | CNY | 20.89 | 21.72 | 20.62 | 21.54 | 21.54 | +0.69 (+3.31%) | 6,029,400 |
| 6 Sep 2022 | CNY | 21 | 21.12 | 20.3 | 20.85 | 20.85 | -0.11 (-0.52%) | 4,273,030 |
| 5 Sep 2022 | CNY | 21 | 21.39 | 20.56 | 20.96 | 20.96 | -0.03 (-0.14%) | 2,841,064 |
| 2 Sep 2022 | CNY | 20.8 | 21.19 | 20.42 | 20.99 | 20.99 | +0.22 (+1.06%) | 3,919,268 |
| 1 Sep 2022 | CNY | 21.36 | 21.55 | 20.54 | 20.77 | 20.77 | -0.55 (-2.58%) | 4,728,600 |
| 31 Aug 2022 | CNY | 22.45 | 22.61 | 21.25 | 21.32 | 21.32 | -1.13 (-5.03%) | 3,760,929 |
| 30 Aug 2022 | CNY | 22.95 | 23.46 | 22.31 | 22.45 | 22.45 | -0.73 (-3.15%) | 3,489,423 |
| 29 Aug 2022 | CNY | 22.01 | 23.74 | 21.83 | 23.18 | 23.18 | +1.06 (+4.79%) | 5,315,925 |
| 26 Aug 2022 | CNY | 23.02 | 23.16 | 22.1 | 22.12 | 22.12 | -0.9 (-3.91%) | 3,433,114 |
| 25 Aug 2022 | CNY | 23.31 | 23.55 | 22.61 | 23.02 | 23.02 | -0.01 (-0.04%) | 4,821,766 |
| 24 Aug 2022 | CNY | 25.02 | 25.17 | 22.91 | 23.03 | 23.03 | -1.66 (-6.72%) | 9,115,747 |
