| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2022 | CNY | 17.94 | 17.98 | 17.69 | 17.78 | 17.78 | +0.11 (+0.62%) | 249,500 |
| 28 Sep 2022 | CNY | 18.22 | 18.36 | 17.66 | 17.67 | 17.67 | -0.47 (-2.59%) | 286,900 |
| 27 Sep 2022 | CNY | 17.86 | 18.18 | 17.79 | 18.14 | 18.14 | +0.44 (+2.49%) | 197,000 |
| 26 Sep 2022 | CNY | 18.18 | 18.31 | 17.63 | 17.7 | 17.7 | -0.64 (-3.49%) | 238,492 |
| 23 Sep 2022 | CNY | 18.52 | 18.64 | 18.16 | 18.34 | 18.34 | -0.22 (-1.19%) | 303,135 |
| 22 Sep 2022 | CNY | 18.58 | 18.85 | 18.5 | 18.56 | 18.56 | -0.16 (-0.85%) | 251,285 |
| 21 Sep 2022 | CNY | 18.54 | 18.82 | 18.09 | 18.72 | 18.72 | +0.2 (+1.08%) | 370,250 |
| 20 Sep 2022 | CNY | 18.65 | 18.65 | 18.4 | 18.52 | 18.52 | +0.09 (+0.49%) | 326,701 |
| 19 Sep 2022 | CNY | 18.93 | 18.93 | 18.23 | 18.43 | 18.43 | -0.5 (-2.64%) | 345,400 |
| 16 Sep 2022 | CNY | 19.5 | 19.5 | 18.9 | 18.93 | 18.93 | -0.27 (-1.41%) | 293,700 |
| 15 Sep 2022 | CNY | 19.79 | 19.79 | 18.97 | 19.2 | 19.2 | -0.49 (-2.49%) | 430,224 |
| 14 Sep 2022 | CNY | 19.9 | 19.9 | 19.41 | 19.69 | 19.69 | -0.28 (-1.40%) | 451,935 |
| 13 Sep 2022 | CNY | 20.17 | 20.37 | 19.89 | 19.97 | 19.97 | -0.2 (-0.99%) | 577,646 |
| 9 Sep 2022 | CNY | 20.9 | 20.9 | 20.01 | 20.17 | 20.17 | -0.4 (-1.94%) | 568,893 |
| 8 Sep 2022 | CNY | 20.28 | 21.5 | 20.28 | 20.57 | 20.57 | -0.74 (-3.47%) | 819,866 |
| 7 Sep 2022 | CNY | 21.5 | 21.99 | 21.03 | 21.31 | 21.31 | +0.47 (+2.26%) | 1,195,995 |
| 6 Sep 2022 | CNY | 20.89 | 20.94 | 20.44 | 20.84 | 20.84 | +0.04 (+0.19%) | 241,208 |
| 5 Sep 2022 | CNY | 20.78 | 20.93 | 20.35 | 20.8 | 20.8 | +0.28 (+1.36%) | 367,414 |
| 2 Sep 2022 | CNY | 20.5 | 20.63 | 20.3 | 20.52 | 20.52 | +0.26 (+1.28%) | 287,944 |
| 1 Sep 2022 | CNY | 20.29 | 20.49 | 20.16 | 20.26 | 20.26 | -0.03 (-0.15%) | 303,000 |
| 31 Aug 2022 | CNY | 20.98 | 21.27 | 20.25 | 20.29 | 20.29 | -0.81 (-3.84%) | 498,200 |
| 30 Aug 2022 | CNY | 21.43 | 21.43 | 20.93 | 21.1 | 21.1 | -0.27 (-1.26%) | 420,820 |
| 29 Aug 2022 | CNY | 21.02 | 21.41 | 20.82 | 21.37 | 21.37 | +0.25 (+1.18%) | 497,800 |
| 26 Aug 2022 | CNY | 22.32 | 22.32 | 21.1 | 21.12 | 21.12 | -1.24 (-5.55%) | 1,259,563 |
| 25 Aug 2022 | CNY | 22.16 | 22.7 | 21.66 | 22.36 | 22.36 | +0.16 (+0.72%) | 1,346,395 |
| 24 Aug 2022 | CNY | 23.32 | 23.32 | 21.89 | 22.2 | 22.2 | -1.6 (-6.72%) | 2,500,268 |
| 23 Aug 2022 | CNY | 24.28 | 24.28 | 23.4 | 23.8 | 23.8 | -0.36 (-1.49%) | 2,205,083 |
| 22 Aug 2022 | CNY | 23 | 24.5 | 23 | 24.16 | 24.16 | +0.7 (+2.98%) | 3,305,432 |
| 19 Aug 2022 | CNY | 23.28 | 24.8 | 22.57 | 23.46 | 23.46 | +0.14 (+0.60%) | 2,678,608 |
| 18 Aug 2022 | CNY | 22.48 | 23.35 | 22.34 | 23.32 | 23.32 | +0.75 (+3.32%) | 1,310,050 |
