| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 20.78 | 21.48 | 20.71 | 21.23 | 21.23 | +0.45 (+2.17%) | 418,500 |
| 12 Oct 2022 | CNY | 20.19 | 20.8 | 19.7 | 20.78 | 20.78 | +0.7 (+3.49%) | 412,273 |
| 11 Oct 2022 | CNY | 19.86 | 20.3 | 19.68 | 20.08 | 20.08 | +0.1 (+0.50%) | 271,922 |
| 10 Oct 2022 | CNY | 20.55 | 20.76 | 19.89 | 19.98 | 19.98 | -0.5 (-2.44%) | 323,800 |
| 30 Sep 2022 | CNY | 21.39 | 21.39 | 20.45 | 20.48 | 20.48 | -0.6 (-2.85%) | 412,768 |
| 29 Sep 2022 | CNY | 21.69 | 21.96 | 21 | 21.08 | 21.08 | -0.57 (-2.63%) | 439,700 |
| 28 Sep 2022 | CNY | 22.04 | 22.3 | 21.65 | 21.65 | 21.65 | -0.4 (-1.81%) | 447,434 |
| 27 Sep 2022 | CNY | 21.39 | 22.23 | 21.39 | 22.05 | 22.05 | +0.66 (+3.09%) | 572,686 |
| 26 Sep 2022 | CNY | 21.57 | 21.9 | 20.69 | 21.39 | 21.39 | -0.93 (-4.17%) | 917,810 |
| 23 Sep 2022 | CNY | 23.1 | 23.1 | 22.24 | 22.32 | 22.32 | -0.51 (-2.23%) | 638,107 |
| 22 Sep 2022 | CNY | 22.59 | 23 | 22.44 | 22.83 | 22.83 | +0.16 (+0.71%) | 538,835 |
| 21 Sep 2022 | CNY | 22.59 | 22.75 | 22.21 | 22.67 | 22.67 | +0.02 (+0.09%) | 369,794 |
| 20 Sep 2022 | CNY | 22.2 | 22.75 | 21.91 | 22.65 | 22.65 | +0.47 (+2.12%) | 561,905 |
| 19 Sep 2022 | CNY | 22.11 | 22.9 | 21.95 | 22.18 | 22.18 | +0.06 (+0.27%) | 754,120 |
| 16 Sep 2022 | CNY | 22.49 | 22.83 | 22.11 | 22.12 | 22.12 | -0.74 (-3.24%) | 528,500 |
| 15 Sep 2022 | CNY | 23.58 | 23.65 | 22.6 | 22.86 | 22.86 | -0.63 (-2.68%) | 721,667 |
| 14 Sep 2022 | CNY | 23.16 | 23.68 | 22.81 | 23.49 | 23.49 | -0.02 (-0.09%) | 651,890 |
| 13 Sep 2022 | CNY | 23.86 | 24 | 23.45 | 23.51 | 23.51 | -0.35 (-1.47%) | 736,463 |
| 9 Sep 2022 | CNY | 23.66 | 24.18 | 23.16 | 23.86 | 23.86 | +0.65 (+2.80%) | 1,104,210 |
| 8 Sep 2022 | CNY | 23.77 | 23.84 | 23.17 | 23.21 | 23.21 | -0.65 (-2.72%) | 890,935 |
| 7 Sep 2022 | CNY | 23.47 | 24.38 | 23.26 | 23.86 | 23.86 | +0.42 (+1.79%) | 1,096,712 |
| 6 Sep 2022 | CNY | 23.07 | 23.44 | 22.85 | 23.44 | 23.44 | +0.37 (+1.60%) | 667,357 |
| 5 Sep 2022 | CNY | 23.1 | 23.21 | 22.8 | 23.07 | 23.07 | -0.01 (-0.04%) | 614,788 |
| 2 Sep 2022 | CNY | 23.08 | 23.31 | 22.72 | 23.08 | 23.08 | +0.13 (+0.57%) | 668,889 |
| 1 Sep 2022 | CNY | 22.97 | 23.2 | 22.65 | 22.95 | 22.95 | +0.18 (+0.79%) | 648,000 |
| 31 Aug 2022 | CNY | 24.17 | 24.17 | 22.53 | 22.77 | 22.77 | -0.83 (-3.52%) | 1,266,162 |
| 30 Aug 2022 | CNY | 23.44 | 23.91 | 22.91 | 23.6 | 23.6 | +0.16 (+0.68%) | 1,454,220 |
| 29 Aug 2022 | CNY | 22.01 | 23.59 | 22.01 | 23.44 | 23.44 | +1.48 (+6.74%) | 1,997,285 |
| 26 Aug 2022 | CNY | 22.55 | 22.78 | 21.92 | 21.96 | 21.96 | -0.56 (-2.49%) | 848,200 |
| 25 Aug 2022 | CNY | 23.08 | 23.5 | 22.18 | 22.52 | 22.52 | -0.71 (-3.06%) | 1,031,849 |
