| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 20.1 | 20.26 | 19.3 | 20.2 | 20.2 | +0.37 (+1.87%) | 1,413,016 |
| 11 Oct 2022 | CNY | 20.12 | 20.2 | 19.15 | 19.83 | 19.83 | -0.29 (-1.44%) | 2,038,518 |
| 10 Oct 2022 | CNY | 20.5 | 20.97 | 20.05 | 20.12 | 20.12 | -3.78 (-15.82%) | 1,945,867 |
| 7 Oct 2022 | CNY | 24.4 | 24.6 | 23.8 | 23.9 | 23.9 | -0.4 (-1.65%) | 0 |
| 6 Oct 2022 | CNY | 24.3 | 24.5 | 23.7 | 24.3 | 24.3 | +0.1 (+0.41%) | 0 |
| 5 Oct 2022 | CNY | 24.1 | 24.6 | 23.9 | 24.2 | 24.2 | +0.1 (+0.41%) | 0 |
| 4 Oct 2022 | CNY | 22.9 | 24.5 | 22.8 | 24.1 | 24.1 | +1.5 (+6.64%) | 400 |
| 3 Oct 2022 | CNY | 23.7 | 23.7 | 22.5 | 22.6 | 22.6 | +2.1 (+10.24%) | 0 |
| 30 Sep 2022 | CNY | 19.83 | 21.15 | 19.63 | 20.5 | 20.5 | +0.75 (+3.80%) | 3,277,022 |
| 29 Sep 2022 | CNY | 20.28 | 20.58 | 19.67 | 19.75 | 19.75 | -0.53 (-2.61%) | 2,392,904 |
| 28 Sep 2022 | CNY | 19.73 | 21.78 | 19.53 | 20.28 | 20.28 | +0.5 (+2.53%) | 3,998,231 |
| 27 Sep 2022 | CNY | 19.29 | 19.79 | 19 | 19.78 | 19.78 | +0.88 (+4.66%) | 1,613,330 |
| 26 Sep 2022 | CNY | 19.38 | 19.39 | 18.72 | 18.9 | 18.9 | -0.55 (-2.83%) | 1,094,607 |
| 23 Sep 2022 | CNY | 20.33 | 20.33 | 19.35 | 19.45 | 19.45 | -0.79 (-3.90%) | 1,486,330 |
| 22 Sep 2022 | CNY | 20.75 | 20.84 | 20.19 | 20.24 | 20.24 | -0.62 (-2.97%) | 1,445,295 |
| 21 Sep 2022 | CNY | 21.44 | 21.44 | 20.67 | 20.86 | 20.86 | -0.45 (-2.11%) | 1,415,208 |
| 20 Sep 2022 | CNY | 20.4 | 21.44 | 20.2 | 21.31 | 21.31 | +1.21 (+6.02%) | 2,646,849 |
| 19 Sep 2022 | CNY | 21.29 | 21.29 | 20.08 | 20.1 | 20.1 | -1.21 (-5.68%) | 1,862,331 |
| 16 Sep 2022 | CNY | 22.65 | 22.78 | 21.28 | 21.31 | 21.31 | -1.34 (-5.92%) | 2,722,923 |
| 15 Sep 2022 | CNY | 22.98 | 23.19 | 22.4 | 22.65 | 22.65 | -0.33 (-1.44%) | 2,139,557 |
| 14 Sep 2022 | CNY | 22.08 | 23.17 | 22.08 | 22.98 | 22.98 | +0.03 (+0.13%) | 2,833,349 |
| 13 Sep 2022 | CNY | 21.65 | 23.96 | 21.58 | 22.95 | 22.95 | -5.15 (-18.33%) | 4,653,981 |
| 12 Sep 2022 | CNY | 28.1 | 28.5 | 28 | 28.1 | 28.1 | +6.47 (+29.91%) | 8 |
| 9 Sep 2022 | CNY | 21.48 | 21.75 | 21.47 | 21.63 | 21.63 | +0.15 (+0.70%) | 747,300 |
| 8 Sep 2022 | CNY | 21.75 | 21.92 | 21.48 | 21.48 | 21.48 | -0.38 (-1.74%) | 767,130 |
| 7 Sep 2022 | CNY | 21.77 | 21.95 | 21.55 | 21.86 | 21.86 | +0.01 (+0.05%) | 814,942 |
| 6 Sep 2022 | CNY | 21.58 | 22.05 | 21.45 | 21.85 | 21.85 | +0.27 (+1.25%) | 1,187,292 |
| 5 Sep 2022 | CNY | 22.11 | 22.28 | 21.38 | 21.58 | 21.58 | -0.53 (-2.40%) | 1,519,594 |
| 2 Sep 2022 | CNY | 21.63 | 22.11 | 21.6 | 22.11 | 22.11 | +0.56 (+2.60%) | 1,271,374 |
| 1 Sep 2022 | CNY | 21.5 | 21.97 | 21.45 | 21.55 | 21.55 | +0.05 (+0.23%) | 1,177,048 |
