| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 21.02 | 22.03 | 20.91 | 21.98 | 21.98 | +0.84 (+3.97%) | 406,560 |
| 11 Oct 2022 | CNY | 21.39 | 21.39 | 20.82 | 21.14 | 21.14 | -0.11 (-0.52%) | 257,617 |
| 10 Oct 2022 | CNY | 22.1 | 22.23 | 21.2 | 21.25 | 21.25 | -0.86 (-3.89%) | 502,545 |
| 30 Sep 2022 | CNY | 22.19 | 22.39 | 21.91 | 22.11 | 22.11 | -0.13 (-0.58%) | 253,040 |
| 29 Sep 2022 | CNY | 22.31 | 22.6 | 21.92 | 22.24 | 22.24 | +0.05 (+0.23%) | 372,510 |
| 28 Sep 2022 | CNY | 23.06 | 23.26 | 22.17 | 22.19 | 22.19 | -0.97 (-4.19%) | 473,134 |
| 27 Sep 2022 | CNY | 22.13 | 23.18 | 22.13 | 23.16 | 23.16 | +1.25 (+5.71%) | 500,710 |
| 26 Sep 2022 | CNY | 22.22 | 22.48 | 21.85 | 21.91 | 21.91 | -0.62 (-2.75%) | 328,298 |
| 23 Sep 2022 | CNY | 23.46 | 23.46 | 22.5 | 22.53 | 22.53 | -0.9 (-3.84%) | 573,425 |
| 22 Sep 2022 | CNY | 23.46 | 23.8 | 23.31 | 23.43 | 23.43 | +0.07 (+0.30%) | 412,120 |
| 21 Sep 2022 | CNY | 23.06 | 23.43 | 22.75 | 23.36 | 23.36 | +0.26 (+1.13%) | 341,167 |
| 20 Sep 2022 | CNY | 22.75 | 23.2 | 22.74 | 23.1 | 23.1 | +0.42 (+1.85%) | 302,572 |
| 19 Sep 2022 | CNY | 23.25 | 23.39 | 22.51 | 22.68 | 22.68 | -0.47 (-2.03%) | 489,211 |
| 16 Sep 2022 | CNY | 23.66 | 24.26 | 23 | 23.15 | 23.15 | -0.67 (-2.81%) | 402,348 |
| 15 Sep 2022 | CNY | 24.53 | 24.53 | 23.61 | 23.82 | 23.82 | -0.58 (-2.38%) | 448,718 |
| 14 Sep 2022 | CNY | 24.38 | 24.88 | 24.01 | 24.4 | 24.4 | -0.46 (-1.85%) | 502,190 |
| 13 Sep 2022 | CNY | 24.49 | 24.96 | 24.34 | 24.86 | 24.86 | +0.53 (+2.18%) | 516,614 |
| 9 Sep 2022 | CNY | 24.5 | 24.65 | 24.31 | 24.33 | 24.33 | -0.13 (-0.53%) | 355,984 |
| 8 Sep 2022 | CNY | 24.83 | 24.95 | 24.43 | 24.46 | 24.46 | -0.34 (-1.37%) | 449,198 |
| 7 Sep 2022 | CNY | 24.81 | 24.9 | 24.55 | 24.8 | 24.8 | -0.02 (-0.08%) | 357,020 |
| 6 Sep 2022 | CNY | 24.95 | 25.11 | 24.73 | 24.82 | 24.82 | -0.09 (-0.36%) | 458,404 |
| 5 Sep 2022 | CNY | 24.85 | 25.01 | 24.52 | 24.91 | 24.91 | +0.06 (+0.24%) | 384,958 |
| 2 Sep 2022 | CNY | 24.5 | 24.85 | 24.33 | 24.85 | 24.85 | +0.52 (+2.14%) | 408,441 |
| 1 Sep 2022 | CNY | 24.34 | 24.85 | 24.33 | 24.33 | 24.33 | -0.24 (-0.98%) | 322,790 |
| 31 Aug 2022 | CNY | 25.3 | 25.4 | 24.52 | 24.57 | 24.57 | -0.68 (-2.69%) | 552,508 |
| 30 Aug 2022 | CNY | 24.88 | 25.45 | 24.88 | 25.25 | 25.25 | +0.37 (+1.49%) | 488,773 |
| 29 Aug 2022 | CNY | 24.21 | 24.99 | 24.1 | 24.88 | 24.88 | +0.1 (+0.40%) | 439,252 |
| 26 Aug 2022 | CNY | 24.9 | 25.06 | 24.42 | 24.78 | 24.78 | +0.14 (+0.57%) | 568,039 |
| 25 Aug 2022 | CNY | 25.1 | 25.27 | 24.28 | 24.64 | 24.64 | -0.28 (-1.12%) | 534,301 |
| 24 Aug 2022 | CNY | 26 | 26 | 24.89 | 24.92 | 24.92 | -1.06 (-4.08%) | 670,700 |
