| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 22.85 | 23.29 | 22.69 | 23.25 | 23.25 | +0.47 (+2.06%) | 1,431,798 |
| 26 Sep 2022 | CNY | 23 | 23.3 | 22.73 | 22.78 | 22.78 | -0.42 (-1.81%) | 1,438,832 |
| 23 Sep 2022 | CNY | 23.83 | 23.97 | 23 | 23.2 | 23.2 | -0.71 (-2.97%) | 2,077,457 |
| 22 Sep 2022 | CNY | 23.84 | 24.32 | 23.8 | 23.91 | 23.91 | -0.17 (-0.71%) | 1,331,463 |
| 21 Sep 2022 | CNY | 24.16 | 24.21 | 23.66 | 24.08 | 24.08 | -0.08 (-0.33%) | 1,506,814 |
| 20 Sep 2022 | CNY | 23.88 | 24.38 | 23.88 | 24.16 | 24.16 | +0.36 (+1.51%) | 1,827,120 |
| 19 Sep 2022 | CNY | 24.11 | 24.55 | 23.72 | 23.8 | 23.8 | -0.54 (-2.22%) | 1,803,732 |
| 16 Sep 2022 | CNY | 25.2 | 25.49 | 24.34 | 24.34 | 24.34 | -0.79 (-3.14%) | 1,898,294 |
| 15 Sep 2022 | CNY | 26.49 | 26.56 | 24.69 | 25.13 | 25.13 | -1.12 (-4.27%) | 3,100,721 |
| 14 Sep 2022 | CNY | 26.31 | 26.6 | 25.91 | 26.25 | 26.25 | -0.57 (-2.13%) | 2,443,206 |
| 13 Sep 2022 | CNY | 26.88 | 27.36 | 26.64 | 26.82 | 26.82 | -0.03 (-0.11%) | 2,195,281 |
| 9 Sep 2022 | CNY | 26.99 | 27.2 | 26.5 | 26.85 | 26.85 | -0.23 (-0.85%) | 2,364,462 |
| 8 Sep 2022 | CNY | 27 | 27.48 | 26.91 | 27.08 | 27.08 | -0.8 (-2.87%) | 4,204,793 |
| 7 Sep 2022 | CNY | 26.31 | 28.15 | 26.31 | 27.88 | 27.88 | +1.93 (+7.44%) | 8,093,430 |
| 6 Sep 2022 | CNY | 25.66 | 25.98 | 25.13 | 25.95 | 25.95 | +0.51 (+2.00%) | 2,820,943 |
| 5 Sep 2022 | CNY | 25.97 | 26.03 | 25.19 | 25.44 | 25.44 | -0.55 (-2.12%) | 2,733,696 |
| 2 Sep 2022 | CNY | 25.6 | 26.09 | 25.57 | 25.99 | 25.99 | +0.4 (+1.56%) | 2,544,780 |
| 1 Sep 2022 | CNY | 25.86 | 26.3 | 25.4 | 25.59 | 25.59 | -0.41 (-1.58%) | 2,813,807 |
| 31 Aug 2022 | CNY | 27.55 | 27.59 | 25.88 | 26 | 26 | -1.51 (-5.49%) | 5,734,022 |
| 30 Aug 2022 | CNY | 27.83 | 28.44 | 27.28 | 27.51 | 27.51 | -0.32 (-1.15%) | 3,656,584 |
| 29 Aug 2022 | CNY | 27.5 | 28.85 | 27.33 | 27.83 | 27.83 | -0.23 (-0.82%) | 5,234,865 |
| 26 Aug 2022 | CNY | 29.99 | 30.94 | 27.74 | 28.06 | 28.06 | -2.73 (-8.87%) | 8,195,955 |
| 25 Aug 2022 | CNY | 32.46 | 33.15 | 30.15 | 30.79 | 30.79 | -2.02 (-6.16%) | 7,446,596 |
| 24 Aug 2022 | CNY | 35.44 | 35.95 | 32.47 | 32.81 | 32.81 | -2.56 (-7.24%) | 9,360,878 |
| 23 Aug 2022 | CNY | 35.51 | 35.6 | 34.23 | 35.37 | 35.37 | -0.73 (-2.02%) | 9,496,028 |
| 22 Aug 2022 | CNY | 32.46 | 37.64 | 32.46 | 36.1 | 36.1 | +3.75 (+11.59%) | 12,950,527 |
| 19 Aug 2022 | CNY | 32.01 | 34.36 | 32.01 | 32.35 | 32.35 | 0.0 (0.0%) | 8,014,550 |
| 18 Aug 2022 | CNY | 31.6 | 32.69 | 31.51 | 32.35 | 32.35 | +0.5 (+1.57%) | 5,052,741 |
| 17 Aug 2022 | CNY | 30.83 | 32.35 | 30.24 | 31.85 | 31.85 | +1.02 (+3.31%) | 5,436,887 |
| 16 Aug 2022 | CNY | 30.61 | 31.56 | 30.61 | 30.83 | 30.83 | -0.05 (-0.16%) | 3,822,895 |
