| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | CNY | 16.88 | 17.14 | 16.24 | 16.4 | 16.4 | -0.37 (-2.21%) | 414,721 |
| 30 Sep 2022 | CNY | 16.88 | 16.95 | 16.6 | 16.77 | 16.77 | -0.01 (-0.06%) | 362,996 |
| 29 Sep 2022 | CNY | 17.06 | 17.14 | 16.76 | 16.78 | 16.78 | -0.14 (-0.83%) | 446,138 |
| 28 Sep 2022 | CNY | 17.41 | 17.55 | 16.92 | 16.92 | 16.92 | -0.49 (-2.81%) | 463,154 |
| 27 Sep 2022 | CNY | 17.05 | 17.43 | 17.05 | 17.41 | 17.41 | +0.36 (+2.11%) | 265,217 |
| 26 Sep 2022 | CNY | 17.28 | 17.49 | 17 | 17.05 | 17.05 | -0.36 (-2.07%) | 321,896 |
| 23 Sep 2022 | CNY | 17.81 | 17.88 | 17.39 | 17.41 | 17.41 | -0.38 (-2.14%) | 287,261 |
| 22 Sep 2022 | CNY | 17.8 | 17.95 | 17.63 | 17.79 | 17.79 | -0.12 (-0.67%) | 392,948 |
| 21 Sep 2022 | CNY | 17.6 | 17.96 | 17.3 | 17.91 | 17.91 | +0.35 (+1.99%) | 418,085 |
| 20 Sep 2022 | CNY | 17.39 | 17.62 | 17.32 | 17.56 | 17.56 | +0.31 (+1.80%) | 421,081 |
| 19 Sep 2022 | CNY | 17.77 | 17.77 | 17.18 | 17.25 | 17.25 | -0.52 (-2.93%) | 509,843 |
| 16 Sep 2022 | CNY | 18.43 | 18.44 | 17.75 | 17.77 | 17.77 | -0.59 (-3.21%) | 692,570 |
| 15 Sep 2022 | CNY | 18.74 | 18.97 | 18.1 | 18.36 | 18.36 | -0.4 (-2.13%) | 749,669 |
| 14 Sep 2022 | CNY | 18.65 | 18.95 | 18.62 | 18.76 | 18.76 | -0.25 (-1.32%) | 499,924 |
| 13 Sep 2022 | CNY | 19 | 19.18 | 18.92 | 19.01 | 19.01 | +0.06 (+0.32%) | 418,279 |
| 9 Sep 2022 | CNY | 19.15 | 19.25 | 18.8 | 18.95 | 18.95 | -0.2 (-1.04%) | 727,657 |
| 8 Sep 2022 | CNY | 19.4 | 19.6 | 19.12 | 19.15 | 19.15 | -0.35 (-1.79%) | 843,262 |
| 7 Sep 2022 | CNY | 19.28 | 19.8 | 19.18 | 19.5 | 19.5 | +0.02 (+0.10%) | 1,203,910 |
| 6 Sep 2022 | CNY | 19.2 | 19.95 | 18.95 | 19.48 | 19.48 | +0.41 (+2.15%) | 1,169,160 |
| 5 Sep 2022 | CNY | 19.29 | 19.44 | 18.95 | 19.07 | 19.07 | -0.2 (-1.04%) | 642,620 |
| 2 Sep 2022 | CNY | 18.86 | 19.35 | 18.86 | 19.27 | 19.27 | +0.32 (+1.69%) | 731,070 |
| 1 Sep 2022 | CNY | 18.82 | 19.17 | 18.78 | 18.95 | 18.95 | +0.32 (+1.72%) | 729,772 |
| 31 Aug 2022 | CNY | 19.06 | 19.19 | 18.62 | 18.63 | 18.63 | -0.45 (-2.36%) | 820,837 |
| 30 Aug 2022 | CNY | 19 | 19.27 | 18.83 | 19.08 | 19.08 | -0.04 (-0.21%) | 936,347 |
| 29 Aug 2022 | CNY | 18.61 | 19.2 | 18.61 | 19.12 | 19.12 | -0.08 (-0.42%) | 1,209,311 |
| 26 Aug 2022 | CNY | 19.41 | 19.68 | 19.08 | 19.2 | 19.2 | -0.26 (-1.34%) | 1,119,583 |
| 25 Aug 2022 | CNY | 20.17 | 20.34 | 19.32 | 19.46 | 19.46 | -0.71 (-3.52%) | 1,648,850 |
| 24 Aug 2022 | CNY | 21.18 | 21.37 | 20.13 | 20.17 | 20.17 | -1.22 (-5.70%) | 2,563,845 |
| 23 Aug 2022 | CNY | 21.24 | 21.59 | 21.1 | 21.39 | 21.39 | -0.26 (-1.20%) | 2,051,690 |
| 22 Aug 2022 | CNY | 21.23 | 21.86 | 21.05 | 21.65 | 21.65 | +0.43 (+2.03%) | 3,003,811 |
