| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 16.94 | 17.43 | 16.9 | 17.28 | 17.28 | +0.29 (+1.71%) | 597,500 |
| 12 Oct 2022 | CNY | 16.52 | 17.05 | 16.29 | 16.99 | 16.99 | +0.46 (+2.78%) | 547,974 |
| 11 Oct 2022 | CNY | 16.39 | 16.63 | 15.85 | 16.53 | 16.53 | +0.23 (+1.41%) | 488,874 |
| 10 Oct 2022 | CNY | 16.64 | 16.93 | 16.15 | 16.3 | 16.3 | -0.34 (-2.04%) | 597,881 |
| 30 Sep 2022 | CNY | 17.66 | 17.66 | 16.62 | 16.64 | 16.64 | -0.67 (-3.87%) | 701,202 |
| 29 Sep 2022 | CNY | 17.85 | 18.11 | 17.22 | 17.31 | 17.31 | -0.49 (-2.75%) | 587,885 |
| 28 Sep 2022 | CNY | 18.44 | 18.56 | 17.8 | 17.8 | 17.8 | -0.56 (-3.05%) | 621,900 |
| 27 Sep 2022 | CNY | 18.38 | 18.52 | 17.81 | 18.36 | 18.36 | +0.31 (+1.72%) | 516,700 |
| 26 Sep 2022 | CNY | 17.83 | 18.56 | 17.5 | 18.05 | 18.05 | +0.22 (+1.23%) | 879,165 |
| 23 Sep 2022 | CNY | 18.44 | 18.79 | 17.82 | 17.83 | 17.83 | -0.72 (-3.88%) | 726,532 |
| 22 Sep 2022 | CNY | 18.39 | 18.98 | 18.39 | 18.55 | 18.55 | -0.2 (-1.07%) | 493,800 |
| 21 Sep 2022 | CNY | 18.9 | 18.9 | 18.03 | 18.75 | 18.75 | +0.1 (+0.54%) | 627,436 |
| 20 Sep 2022 | CNY | 17.93 | 18.74 | 17.85 | 18.65 | 18.65 | +0.72 (+4.02%) | 1,042,358 |
| 19 Sep 2022 | CNY | 18.72 | 18.83 | 17.72 | 17.93 | 17.93 | -0.72 (-3.86%) | 979,347 |
| 16 Sep 2022 | CNY | 19.47 | 19.9 | 18.63 | 18.65 | 18.65 | -0.96 (-4.90%) | 1,140,168 |
| 15 Sep 2022 | CNY | 20.3 | 20.5 | 19.38 | 19.61 | 19.61 | -0.43 (-2.15%) | 1,487,442 |
| 14 Sep 2022 | CNY | 19.89 | 20.18 | 19.7 | 20.04 | 20.04 | -0.07 (-0.35%) | 1,325,900 |
| 13 Sep 2022 | CNY | 19.5 | 20.79 | 19.49 | 20.11 | 20.11 | +0.6 (+3.08%) | 2,146,338 |
| 9 Sep 2022 | CNY | 20.13 | 20.14 | 19.21 | 19.51 | 19.51 | -0.62 (-3.08%) | 1,532,936 |
| 8 Sep 2022 | CNY | 19.73 | 20.19 | 19.55 | 20.13 | 20.13 | +0.38 (+1.92%) | 2,008,146 |
| 7 Sep 2022 | CNY | 19.85 | 19.91 | 19.51 | 19.75 | 19.75 | -0.12 (-0.60%) | 787,726 |
| 6 Sep 2022 | CNY | 19.87 | 20 | 19.61 | 19.87 | 19.87 | +0.03 (+0.15%) | 986,462 |
| 5 Sep 2022 | CNY | 20.02 | 20.17 | 19.66 | 19.84 | 19.84 | -0.13 (-0.65%) | 1,027,526 |
| 2 Sep 2022 | CNY | 20.08 | 20.18 | 19.6 | 19.97 | 19.97 | +0.06 (+0.30%) | 1,947,189 |
| 1 Sep 2022 | CNY | 18.9 | 20.22 | 18.62 | 19.91 | 19.91 | +1.07 (+5.68%) | 2,749,655 |
| 31 Aug 2022 | CNY | 19.54 | 19.74 | 18.82 | 18.84 | 18.84 | -0.7 (-3.58%) | 1,467,585 |
| 30 Aug 2022 | CNY | 19.73 | 20.48 | 19.4 | 19.54 | 19.54 | -0.18 (-0.91%) | 2,364,189 |
| 29 Aug 2022 | CNY | 19.7 | 20.1 | 18.74 | 19.72 | 19.72 | +1.28 (+6.94%) | 3,492,713 |
| 26 Aug 2022 | CNY | 18.36 | 18.65 | 18.14 | 18.44 | 18.44 | +0.04 (+0.22%) | 587,823 |
| 25 Aug 2022 | CNY | 18.81 | 18.98 | 18.13 | 18.4 | 18.4 | -0.36 (-1.92%) | 837,845 |
