| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 18.65 | 18.83 | 18.4 | 18.59 | 18.59 | 0.0 (0.0%) | 374,186 |
| 10 Oct 2022 | CNY | 18.64 | 19 | 18.35 | 18.59 | 18.59 | -4.185 (-18.38%) | 784,807 |
| 7 Oct 2022 | CNY | 23.28 | 23.39 | 22.775 | 22.775 | 22.775 | -0.715 (-3.04%) | 0 |
| 6 Oct 2022 | CNY | 23.48 | 23.57 | 23.355 | 23.49 | 23.49 | +0.2 (+0.86%) | 0 |
| 5 Oct 2022 | CNY | 23.28 | 23.305 | 23.15 | 23.29 | 23.29 | +0.155 (+0.67%) | 0 |
| 4 Oct 2022 | CNY | 22.915 | 23.17 | 22.905 | 23.135 | 23.135 | +1.225 (+5.59%) | 0 |
| 3 Oct 2022 | CNY | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | +3.46 (+18.75%) | 0 |
| 30 Sep 2022 | CNY | 19 | 19 | 18.42 | 18.45 | 18.45 | -0.65 (-3.40%) | 479,880 |
| 29 Sep 2022 | CNY | 19.2 | 19.27 | 18.7 | 19.1 | 19.1 | +0.3 (+1.60%) | 514,852 |
| 28 Sep 2022 | CNY | 19.36 | 19.36 | 18.8 | 18.8 | 18.8 | -0.46 (-2.39%) | 409,860 |
| 27 Sep 2022 | CNY | 19.12 | 19.5 | 18.9 | 19.26 | 19.26 | +0.31 (+1.64%) | 494,700 |
| 26 Sep 2022 | CNY | 19.05 | 19.41 | 18.74 | 18.95 | 18.95 | -0.17 (-0.89%) | 416,622 |
| 23 Sep 2022 | CNY | 19.71 | 19.73 | 18.93 | 19.12 | 19.12 | -0.58 (-2.94%) | 529,946 |
| 22 Sep 2022 | CNY | 19.74 | 20.06 | 19.6 | 19.7 | 19.7 | -0.24 (-1.20%) | 386,574 |
| 21 Sep 2022 | CNY | 20.04 | 20.04 | 19.57 | 19.94 | 19.94 | -0.08 (-0.40%) | 324,000 |
| 20 Sep 2022 | CNY | 19.6 | 20.09 | 19.53 | 20.02 | 20.02 | +0.42 (+2.14%) | 527,320 |
| 19 Sep 2022 | CNY | 19.31 | 19.69 | 18.9 | 19.6 | 19.6 | +0.25 (+1.29%) | 510,980 |
| 16 Sep 2022 | CNY | 19.87 | 20.19 | 19.3 | 19.35 | 19.35 | -0.63 (-3.15%) | 415,900 |
| 15 Sep 2022 | CNY | 20.75 | 21 | 19.76 | 19.98 | 19.98 | -0.74 (-3.57%) | 749,183 |
| 14 Sep 2022 | CNY | 20.58 | 20.8 | 20.4 | 20.72 | 20.72 | -0.18 (-0.86%) | 356,080 |
| 13 Sep 2022 | CNY | 20.91 | 21.12 | 20.74 | 20.9 | 20.9 | -5.33 (-20.32%) | 491,611 |
| 12 Sep 2022 | CNY | 25.895 | 26.23 | 25.76 | 26.23 | 26.23 | +5.32 (+25.44%) | 0 |
| 9 Sep 2022 | CNY | 20.6 | 20.91 | 20.3 | 20.91 | 20.91 | +0.32 (+1.55%) | 622,305 |
| 8 Sep 2022 | CNY | 20.96 | 21.29 | 20.53 | 20.59 | 20.59 | -0.36 (-1.72%) | 492,980 |
| 7 Sep 2022 | CNY | 21.29 | 21.33 | 20.83 | 20.95 | 20.95 | -0.14 (-0.66%) | 789,860 |
| 6 Sep 2022 | CNY | 21.12 | 21.31 | 20.8 | 21.09 | 21.09 | 0.0 (0.0%) | 478,804 |
| 5 Sep 2022 | CNY | 20.99 | 21.17 | 20.74 | 21.09 | 21.09 | +0.27 (+1.30%) | 575,142 |
| 2 Sep 2022 | CNY | 20.67 | 20.96 | 20.53 | 20.82 | 20.82 | +0.2 (+0.97%) | 492,077 |
| 1 Sep 2022 | CNY | 20.99 | 21.18 | 20.45 | 20.62 | 20.62 | -0.3 (-1.43%) | 771,037 |
| 31 Aug 2022 | CNY | 21.11 | 21.68 | 20.42 | 20.92 | 20.92 | -0.48 (-2.24%) | 1,377,280 |
