| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2022 | CNY | 16.26 | 16.46 | 16.05 | 16.14 | 16.14 | -0.13 (-0.80%) | 1,164,900 |
| 20 Oct 2022 | CNY | 16.02 | 16.65 | 16 | 16.27 | 16.27 | +0.17 (+1.06%) | 1,947,177 |
| 19 Oct 2022 | CNY | 16.61 | 16.61 | 16.06 | 16.1 | 16.1 | -0.39 (-2.37%) | 1,362,143 |
| 18 Oct 2022 | CNY | 16.22 | 16.77 | 16.09 | 16.49 | 16.49 | +0.31 (+1.92%) | 2,349,808 |
| 17 Oct 2022 | CNY | 15.98 | 16.47 | 15.9 | 16.18 | 16.18 | +0.14 (+0.87%) | 2,018,200 |
| 14 Oct 2022 | CNY | 15.5 | 16.3 | 15.49 | 16.04 | 16.04 | +0.54 (+3.48%) | 2,212,745 |
| 13 Oct 2022 | CNY | 15.09 | 15.65 | 14.9 | 15.5 | 15.5 | +0.42 (+2.79%) | 1,551,568 |
| 12 Oct 2022 | CNY | 14.8 | 15.12 | 14.6 | 15.08 | 15.08 | +0.18 (+1.21%) | 1,218,886 |
| 11 Oct 2022 | CNY | 15.01 | 15.16 | 14.42 | 14.9 | 14.9 | -0.27 (-1.78%) | 1,881,300 |
| 10 Oct 2022 | CNY | 15.59 | 15.98 | 15.04 | 15.17 | 15.17 | -0.63 (-3.99%) | 2,376,665 |
| 30 Sep 2022 | CNY | 15.1 | 16.87 | 15.01 | 15.8 | 15.8 | +0.73 (+4.84%) | 2,737,533 |
| 29 Sep 2022 | CNY | 15.01 | 15.28 | 14.96 | 15.07 | 15.07 | +0.17 (+1.14%) | 1,599,864 |
| 28 Sep 2022 | CNY | 15.35 | 15.47 | 14.82 | 14.9 | 14.9 | -0.45 (-2.93%) | 1,602,300 |
| 27 Sep 2022 | CNY | 15.16 | 15.38 | 15.08 | 15.35 | 15.35 | +0.3 (+1.99%) | 621,674 |
| 26 Sep 2022 | CNY | 15.16 | 15.21 | 15.03 | 15.05 | 15.05 | -0.12 (-0.79%) | 799,015 |
| 23 Sep 2022 | CNY | 15.6 | 15.6 | 15.04 | 15.17 | 15.17 | -0.33 (-2.13%) | 885,204 |
| 22 Sep 2022 | CNY | 15.81 | 15.88 | 15.5 | 15.5 | 15.5 | -0.33 (-2.08%) | 823,875 |
| 21 Sep 2022 | CNY | 15.73 | 15.86 | 15.6 | 15.83 | 15.83 | -0.08 (-0.50%) | 619,569 |
| 20 Sep 2022 | CNY | 15.88 | 15.93 | 15.6 | 15.91 | 15.91 | +0.25 (+1.60%) | 553,321 |
| 19 Sep 2022 | CNY | 15.95 | 16.08 | 15.52 | 15.66 | 15.66 | -0.21 (-1.32%) | 961,565 |
| 16 Sep 2022 | CNY | 16.43 | 16.59 | 15.85 | 15.87 | 15.87 | -0.65 (-3.93%) | 1,454,681 |
| 15 Sep 2022 | CNY | 16.89 | 16.97 | 16.44 | 16.52 | 16.52 | -0.32 (-1.90%) | 1,343,400 |
| 14 Sep 2022 | CNY | 16.75 | 16.88 | 16.57 | 16.84 | 16.84 | -0.15 (-0.88%) | 1,204,028 |
| 13 Sep 2022 | CNY | 16.94 | 17.17 | 16.94 | 16.99 | 16.99 | -0.06 (-0.35%) | 1,332,750 |
| 9 Sep 2022 | CNY | 16.82 | 17.1 | 16.77 | 17.05 | 17.05 | +0.23 (+1.37%) | 1,160,400 |
| 8 Sep 2022 | CNY | 16.86 | 17.04 | 16.78 | 16.82 | 16.82 | -0.09 (-0.53%) | 1,011,778 |
| 7 Sep 2022 | CNY | 17.05 | 17.1 | 16.9 | 16.91 | 16.91 | -0.21 (-1.23%) | 1,231,866 |
| 6 Sep 2022 | CNY | 17.13 | 17.24 | 16.98 | 17.12 | 17.12 | -0.09 (-0.52%) | 1,939,809 |
| 5 Sep 2022 | CNY | 17.12 | 17.66 | 17.02 | 17.21 | 17.21 | -0.11 (-0.64%) | 2,489,761 |
| 2 Sep 2022 | CNY | 17.44 | 17.9 | 17.12 | 17.32 | 17.32 | +0.49 (+2.91%) | 4,366,601 |
