| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 20.35 | 20.41 | 19.93 | 20.17 | 20.17 | +0.04 (+0.20%) | 796,682 |
| 10 Oct 2022 | CNY | 20.35 | 20.79 | 20.02 | 20.13 | 20.13 | -0.21 (-1.03%) | 956,252 |
| 30 Sep 2022 | CNY | 21.3 | 21.36 | 20.34 | 20.34 | 20.34 | -0.68 (-3.24%) | 1,262,866 |
| 29 Sep 2022 | CNY | 21.45 | 21.6 | 20.67 | 21.02 | 21.02 | -0.31 (-1.45%) | 1,459,095 |
| 28 Sep 2022 | CNY | 21.98 | 22.31 | 21.07 | 21.33 | 21.33 | -0.5 (-2.29%) | 1,597,598 |
| 27 Sep 2022 | CNY | 21.32 | 22.19 | 21.26 | 21.83 | 21.83 | +0.5 (+2.34%) | 1,556,400 |
| 26 Sep 2022 | CNY | 22 | 22.29 | 21.3 | 21.33 | 21.33 | -0.29 (-1.34%) | 1,441,041 |
| 23 Sep 2022 | CNY | 22.34 | 22.51 | 21.46 | 21.62 | 21.62 | -0.73 (-3.27%) | 872,412 |
| 22 Sep 2022 | CNY | 22.23 | 22.67 | 22.01 | 22.35 | 22.35 | +0.08 (+0.36%) | 930,132 |
| 21 Sep 2022 | CNY | 21.37 | 22.3 | 21.31 | 22.27 | 22.27 | +0.32 (+1.46%) | 1,465,186 |
| 20 Sep 2022 | CNY | 22.4 | 22.75 | 21.7 | 21.95 | 21.95 | +0.62 (+2.91%) | 1,397,209 |
| 19 Sep 2022 | CNY | 21.82 | 21.82 | 21.2 | 21.33 | 21.33 | -0.49 (-2.25%) | 1,059,053 |
| 16 Sep 2022 | CNY | 22.37 | 22.62 | 21.81 | 21.82 | 21.82 | -0.69 (-3.07%) | 1,147,070 |
| 15 Sep 2022 | CNY | 23.55 | 23.88 | 22.18 | 22.51 | 22.51 | -0.86 (-3.68%) | 1,659,100 |
| 14 Sep 2022 | CNY | 23.1 | 23.88 | 22.97 | 23.37 | 23.37 | -0.18 (-0.76%) | 1,146,673 |
| 13 Sep 2022 | CNY | 23.54 | 24 | 23.35 | 23.55 | 23.55 | +0.14 (+0.60%) | 1,098,282 |
| 9 Sep 2022 | CNY | 23.97 | 24 | 23.18 | 23.41 | 23.41 | -0.36 (-1.51%) | 1,174,282 |
| 8 Sep 2022 | CNY | 24.32 | 24.57 | 23.74 | 23.77 | 23.77 | -0.69 (-2.82%) | 2,015,679 |
| 7 Sep 2022 | CNY | 24.71 | 25.14 | 24.35 | 24.46 | 24.46 | -0.12 (-0.49%) | 2,443,052 |
| 6 Sep 2022 | CNY | 25.98 | 26.12 | 23.9 | 24.58 | 24.58 | +0.15 (+0.61%) | 3,402,449 |
| 5 Sep 2022 | CNY | 23.75 | 24.65 | 23.75 | 24.43 | 24.43 | +0.68 (+2.86%) | 2,153,179 |
| 2 Sep 2022 | CNY | 23 | 23.93 | 22.74 | 23.75 | 23.75 | +0.64 (+2.77%) | 2,024,441 |
| 1 Sep 2022 | CNY | 23.5 | 24.72 | 23.08 | 23.11 | 23.11 | +0.27 (+1.18%) | 2,595,491 |
| 31 Aug 2022 | CNY | 24 | 24.19 | 22.75 | 22.84 | 22.84 | -1.35 (-5.58%) | 2,581,348 |
| 30 Aug 2022 | CNY | 24.2 | 24.7 | 24.01 | 24.19 | 24.19 | -1.47 (-5.73%) | 2,540,958 |
| 29 Aug 2022 | CNY | 24.65 | 25.69 | 24.45 | 25.66 | 25.66 | +0.63 (+2.52%) | 1,625,880 |
| 26 Aug 2022 | CNY | 25.19 | 25.61 | 24.7 | 25.03 | 25.03 | -0.09 (-0.36%) | 1,289,438 |
| 25 Aug 2022 | CNY | 25.95 | 26.02 | 24.73 | 25.12 | 25.12 | -0.86 (-3.31%) | 1,717,907 |
| 24 Aug 2022 | CNY | 27.29 | 27.44 | 25.76 | 25.98 | 25.98 | -1.01 (-3.74%) | 2,288,303 |
| 23 Aug 2022 | CNY | 27.53 | 27.65 | 26.9 | 26.99 | 26.99 | -0.42 (-1.53%) | 1,999,817 |
