| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 19.85 | 19.94 | 19.2 | 19.55 | 19.55 | -0.39 (-1.96%) | 939,800 |
| 10 Oct 2022 | CNY | 20.5 | 20.9 | 19.83 | 19.94 | 19.94 | -0.51 (-2.49%) | 805,766 |
| 30 Sep 2022 | CNY | 21.17 | 21.21 | 20.38 | 20.45 | 20.45 | -0.65 (-3.08%) | 1,091,300 |
| 29 Sep 2022 | CNY | 22.12 | 22.46 | 21.08 | 21.1 | 21.1 | -0.92 (-4.18%) | 1,557,212 |
| 28 Sep 2022 | CNY | 22.46 | 22.88 | 21.86 | 22.02 | 22.02 | -0.78 (-3.42%) | 2,597,171 |
| 27 Sep 2022 | CNY | 19.83 | 23.49 | 19.82 | 22.8 | 22.8 | +3.02 (+15.27%) | 3,698,435 |
| 26 Sep 2022 | CNY | 20.49 | 20.49 | 19.73 | 19.78 | 19.78 | -0.8 (-3.89%) | 974,784 |
| 23 Sep 2022 | CNY | 21.65 | 21.79 | 20.49 | 20.58 | 20.58 | -1.07 (-4.94%) | 1,412,232 |
| 22 Sep 2022 | CNY | 21.73 | 22.14 | 21.64 | 21.65 | 21.65 | -0.34 (-1.55%) | 1,079,841 |
| 21 Sep 2022 | CNY | 22.5 | 22.5 | 21.62 | 21.99 | 21.99 | -0.61 (-2.70%) | 1,348,939 |
| 20 Sep 2022 | CNY | 22.45 | 22.75 | 22.25 | 22.6 | 22.6 | +0.2 (+0.89%) | 1,533,877 |
| 19 Sep 2022 | CNY | 23.38 | 23.59 | 22.01 | 22.4 | 22.4 | -1.27 (-5.37%) | 2,186,857 |
| 16 Sep 2022 | CNY | 24.8 | 24.8 | 23.31 | 23.67 | 23.67 | -1.23 (-4.94%) | 2,939,546 |
| 15 Sep 2022 | CNY | 24.25 | 25.26 | 23.76 | 24.9 | 24.9 | +0.65 (+2.68%) | 4,762,270 |
| 14 Sep 2022 | CNY | 22.01 | 25 | 21.91 | 24.25 | 24.25 | +2.09 (+9.43%) | 4,011,558 |
| 13 Sep 2022 | CNY | 22.19 | 22.29 | 22.1 | 22.16 | 22.16 | +0.07 (+0.32%) | 330,768 |
| 9 Sep 2022 | CNY | 22.11 | 22.2 | 22.01 | 22.09 | 22.09 | -0.02 (-0.09%) | 500,600 |
| 8 Sep 2022 | CNY | 22.5 | 22.54 | 22.08 | 22.11 | 22.11 | -0.4 (-1.78%) | 581,100 |
| 7 Sep 2022 | CNY | 22.69 | 22.77 | 22.48 | 22.51 | 22.51 | -0.2 (-0.88%) | 424,000 |
| 6 Sep 2022 | CNY | 22.69 | 22.75 | 22.36 | 22.71 | 22.71 | +0.13 (+0.58%) | 437,446 |
| 5 Sep 2022 | CNY | 23 | 23.21 | 22.45 | 22.58 | 22.58 | -0.48 (-2.08%) | 629,046 |
| 2 Sep 2022 | CNY | 22.92 | 23.26 | 22.82 | 23.06 | 23.06 | +0.14 (+0.61%) | 405,600 |
| 1 Sep 2022 | CNY | 22.99 | 23.43 | 22.72 | 22.92 | 22.92 | -0.07 (-0.30%) | 565,173 |
| 31 Aug 2022 | CNY | 23.85 | 23.85 | 22.93 | 22.99 | 22.99 | -0.86 (-3.61%) | 949,961 |
| 30 Aug 2022 | CNY | 23.71 | 24.02 | 23.6 | 23.85 | 23.85 | +0.05 (+0.21%) | 808,433 |
| 29 Aug 2022 | CNY | 22.88 | 23.82 | 22.45 | 23.8 | 23.8 | +0.62 (+2.67%) | 987,175 |
| 26 Aug 2022 | CNY | 22.99 | 23.5 | 22.91 | 23.18 | 23.18 | +0.23 (+1.00%) | 647,210 |
| 25 Aug 2022 | CNY | 23.21 | 23.43 | 22.68 | 22.95 | 22.95 | -0.24 (-1.03%) | 848,000 |
| 24 Aug 2022 | CNY | 23.96 | 23.96 | 23.19 | 23.19 | 23.19 | -0.66 (-2.77%) | 967,200 |
| 23 Aug 2022 | CNY | 23.58 | 23.95 | 23.52 | 23.85 | 23.85 | +0.62 (+2.67%) | 1,208,100 |
