| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 18.92 | 19.48 | 18.87 | 19.3 | 19.3 | +0.57 (+3.04%) | 1,395,291 |
| 10 Oct 2022 | CNY | 19.42 | 19.5 | 18.56 | 18.73 | 18.73 | -0.69 (-3.55%) | 1,525,440 |
| 30 Sep 2022 | CNY | 19.84 | 20.18 | 19.38 | 19.42 | 19.42 | -0.44 (-2.22%) | 471,977 |
| 29 Sep 2022 | CNY | 20.06 | 20.2 | 19.51 | 19.86 | 19.86 | +0.36 (+1.85%) | 1,163,931 |
| 28 Sep 2022 | CNY | 20.71 | 20.81 | 19.47 | 19.5 | 19.5 | -1.05 (-5.11%) | 1,274,842 |
| 27 Sep 2022 | CNY | 20.47 | 20.69 | 20.23 | 20.55 | 20.55 | +0.28 (+1.38%) | 496,050 |
| 26 Sep 2022 | CNY | 20.23 | 20.7 | 19.76 | 20.27 | 20.27 | -0.09 (-0.44%) | 670,300 |
| 23 Sep 2022 | CNY | 20.8 | 20.95 | 20.01 | 20.36 | 20.36 | -0.45 (-2.16%) | 787,200 |
| 22 Sep 2022 | CNY | 21.15 | 21.38 | 20.7 | 20.81 | 20.81 | -0.34 (-1.61%) | 559,650 |
| 21 Sep 2022 | CNY | 21.19 | 21.43 | 20.8 | 21.15 | 21.15 | -0.15 (-0.70%) | 607,600 |
| 20 Sep 2022 | CNY | 21.07 | 21.7 | 20.96 | 21.3 | 21.3 | +0.3 (+1.43%) | 742,495 |
| 19 Sep 2022 | CNY | 21.29 | 21.29 | 20.75 | 21 | 21 | -0.3 (-1.41%) | 628,926 |
| 16 Sep 2022 | CNY | 21.84 | 21.99 | 21.21 | 21.3 | 21.3 | -0.42 (-1.93%) | 796,996 |
| 15 Sep 2022 | CNY | 23.35 | 23.48 | 21.51 | 21.72 | 21.72 | -1.58 (-6.78%) | 1,373,922 |
| 14 Sep 2022 | CNY | 23.5 | 23.59 | 23.07 | 23.3 | 23.3 | -0.2 (-0.85%) | 373,750 |
| 13 Sep 2022 | CNY | 23.35 | 23.72 | 23.35 | 23.5 | 23.5 | +0.12 (+0.51%) | 614,095 |
| 9 Sep 2022 | CNY | 23.97 | 23.97 | 23.2 | 23.38 | 23.38 | -0.57 (-2.38%) | 803,378 |
| 8 Sep 2022 | CNY | 24.35 | 24.57 | 23.86 | 23.95 | 23.95 | -0.4 (-1.64%) | 734,694 |
| 7 Sep 2022 | CNY | 23.4 | 25.04 | 23.13 | 24.35 | 24.35 | +0.96 (+4.10%) | 1,330,761 |
| 6 Sep 2022 | CNY | 23.11 | 23.4 | 22.89 | 23.39 | 23.39 | +0.37 (+1.61%) | 462,350 |
| 5 Sep 2022 | CNY | 23.22 | 23.49 | 22.85 | 23.02 | 23.02 | -0.12 (-0.52%) | 550,087 |
| 2 Sep 2022 | CNY | 22.95 | 23.3 | 22.75 | 23.14 | 23.14 | +0.19 (+0.83%) | 440,316 |
| 1 Sep 2022 | CNY | 23.08 | 23.41 | 22.77 | 22.95 | 22.95 | -0.06 (-0.26%) | 501,124 |
| 31 Aug 2022 | CNY | 23.91 | 23.91 | 22.9 | 23.01 | 23.01 | -0.9 (-3.76%) | 875,963 |
| 30 Aug 2022 | CNY | 24.01 | 24.49 | 23.72 | 23.91 | 23.91 | -0.18 (-0.75%) | 972,345 |
| 29 Aug 2022 | CNY | 23.83 | 24.55 | 23.65 | 24.09 | 24.09 | +0.42 (+1.77%) | 1,245,808 |
| 26 Aug 2022 | CNY | 23.98 | 24.43 | 23.6 | 23.67 | 23.67 | -0.01 (-0.04%) | 930,800 |
| 25 Aug 2022 | CNY | 25.22 | 25.39 | 23.4 | 23.68 | 23.68 | -1.54 (-6.11%) | 2,059,240 |
| 24 Aug 2022 | CNY | 26.34 | 26.5 | 25.1 | 25.22 | 25.22 | -1.04 (-3.96%) | 1,733,550 |
| 23 Aug 2022 | CNY | 26.23 | 26.49 | 25.6 | 26.26 | 26.26 | +0.29 (+1.12%) | 1,404,300 |
