| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 18.5 | 18.97 | 18.23 | 18.69 | 18.69 | +0.09 (+0.48%) | 1,771,812 |
| 12 Oct 2022 | CNY | 17.66 | 18.79 | 17.55 | 18.6 | 18.6 | +0.95 (+5.38%) | 2,118,726 |
| 11 Oct 2022 | CNY | 18 | 18 | 17.44 | 17.65 | 17.65 | +0.09 (+0.51%) | 1,554,680 |
| 10 Oct 2022 | CNY | 18.53 | 18.69 | 17.49 | 17.56 | 17.56 | -0.84 (-4.57%) | 2,074,071 |
| 30 Sep 2022 | CNY | 19 | 19.17 | 18.4 | 18.4 | 18.4 | -0.6 (-3.16%) | 1,732,754 |
| 29 Sep 2022 | CNY | 19.26 | 19.41 | 18.8 | 19 | 19 | -0.09 (-0.47%) | 1,372,767 |
| 28 Sep 2022 | CNY | 19.89 | 19.89 | 19.09 | 19.09 | 19.09 | -0.8 (-4.02%) | 1,711,298 |
| 27 Sep 2022 | CNY | 19.48 | 20.08 | 19.11 | 19.89 | 19.89 | +0.68 (+3.54%) | 2,054,866 |
| 26 Sep 2022 | CNY | 19.79 | 19.79 | 19.15 | 19.21 | 19.21 | -0.69 (-3.47%) | 2,098,480 |
| 23 Sep 2022 | CNY | 20.96 | 20.97 | 19.81 | 19.9 | 19.9 | -0.91 (-4.37%) | 1,898,752 |
| 22 Sep 2022 | CNY | 21.34 | 21.34 | 20.81 | 20.81 | 20.81 | -0.53 (-2.48%) | 1,396,320 |
| 21 Sep 2022 | CNY | 21.39 | 21.48 | 20.88 | 21.34 | 21.34 | -0.05 (-0.23%) | 981,791 |
| 20 Sep 2022 | CNY | 20.8 | 21.57 | 20.8 | 21.39 | 21.39 | +0.6 (+2.89%) | 1,313,937 |
| 19 Sep 2022 | CNY | 21.3 | 21.7 | 20.77 | 20.79 | 20.79 | -0.41 (-1.93%) | 1,554,293 |
| 16 Sep 2022 | CNY | 21.78 | 21.88 | 21.2 | 21.2 | 21.2 | -0.57 (-2.62%) | 1,398,014 |
| 15 Sep 2022 | CNY | 22.29 | 22.33 | 21.57 | 21.77 | 21.77 | -0.59 (-2.64%) | 1,751,478 |
| 14 Sep 2022 | CNY | 22.42 | 22.57 | 21.8 | 22.36 | 22.36 | -0.44 (-1.93%) | 2,116,295 |
| 13 Sep 2022 | CNY | 22.5 | 23.27 | 22.46 | 22.8 | 22.8 | +0.07 (+0.31%) | 1,133,820 |
| 9 Sep 2022 | CNY | 22.59 | 22.79 | 22.28 | 22.73 | 22.73 | +0.13 (+0.58%) | 1,312,714 |
| 8 Sep 2022 | CNY | 23.17 | 23.17 | 22.52 | 22.6 | 22.6 | -0.46 (-1.99%) | 1,395,660 |
| 7 Sep 2022 | CNY | 23.22 | 23.41 | 22.93 | 23.06 | 23.06 | -0.18 (-0.77%) | 1,407,600 |
| 6 Sep 2022 | CNY | 23.39 | 23.52 | 23 | 23.24 | 23.24 | -0.15 (-0.64%) | 1,565,680 |
| 5 Sep 2022 | CNY | 23.25 | 23.52 | 22.72 | 23.39 | 23.39 | +0.29 (+1.26%) | 2,083,725 |
| 2 Sep 2022 | CNY | 22.3 | 23.15 | 22.15 | 23.1 | 23.1 | +0.74 (+3.31%) | 1,952,750 |
| 1 Sep 2022 | CNY | 22.8 | 22.86 | 22.25 | 22.36 | 22.36 | -0.14 (-0.62%) | 1,564,498 |
| 31 Aug 2022 | CNY | 23.2 | 23.2 | 22.14 | 22.5 | 22.5 | -0.58 (-2.51%) | 2,396,301 |
| 30 Aug 2022 | CNY | 22.81 | 23.48 | 22.75 | 23.08 | 23.08 | +0.16 (+0.70%) | 1,948,100 |
| 29 Aug 2022 | CNY | 23.01 | 23.51 | 22.52 | 22.92 | 22.92 | -0.16 (-0.69%) | 2,367,871 |
| 26 Aug 2022 | CNY | 23.21 | 23.68 | 22.92 | 23.08 | 23.08 | -0.27 (-1.16%) | 2,530,860 |
| 25 Aug 2022 | CNY | 24.5 | 24.51 | 22.99 | 23.35 | 23.35 | -0.81 (-3.35%) | 3,556,133 |
