| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 19.29 | 19.48 | 19 | 19.37 | 19.37 | +0.08 (+0.41%) | 825,410 |
| 10 Oct 2022 | CNY | 19.97 | 20.16 | 19.06 | 19.29 | 19.29 | -0.56 (-2.82%) | 1,240,720 |
| 30 Sep 2022 | CNY | 20.32 | 20.48 | 19.84 | 19.85 | 19.85 | -0.43 (-2.12%) | 1,398,796 |
| 29 Sep 2022 | CNY | 20.48 | 20.68 | 20 | 20.28 | 20.28 | -0.03 (-0.15%) | 1,474,659 |
| 28 Sep 2022 | CNY | 21.4 | 21.4 | 20.29 | 20.31 | 20.31 | -1.07 (-5.00%) | 2,127,275 |
| 27 Sep 2022 | CNY | 20.95 | 21.39 | 20.83 | 21.38 | 21.38 | +0.58 (+2.79%) | 1,197,889 |
| 26 Sep 2022 | CNY | 21.15 | 21.46 | 20.69 | 20.8 | 20.8 | -0.59 (-2.76%) | 1,509,927 |
| 23 Sep 2022 | CNY | 22.3 | 22.31 | 21.37 | 21.39 | 21.39 | -0.95 (-4.25%) | 2,213,607 |
| 22 Sep 2022 | CNY | 22.48 | 22.84 | 22.26 | 22.34 | 22.34 | -0.28 (-1.24%) | 1,695,441 |
| 21 Sep 2022 | CNY | 23.98 | 23.98 | 22.32 | 22.62 | 22.62 | -1.48 (-6.14%) | 3,955,402 |
| 20 Sep 2022 | CNY | 24.89 | 25.08 | 24 | 24.1 | 24.1 | -0.59 (-2.39%) | 2,086,428 |
| 19 Sep 2022 | CNY | 23.95 | 24.7 | 23.66 | 24.69 | 24.69 | +0.47 (+1.94%) | 1,783,863 |
| 16 Sep 2022 | CNY | 25.59 | 25.69 | 24.22 | 24.22 | 24.22 | -1.41 (-5.50%) | 3,245,169 |
| 15 Sep 2022 | CNY | 25.8 | 25.94 | 25.1 | 25.63 | 25.63 | -0.38 (-1.46%) | 3,590,138 |
| 14 Sep 2022 | CNY | 25 | 26.05 | 24.82 | 26.01 | 26.01 | +0.62 (+2.44%) | 5,199,063 |
| 13 Sep 2022 | CNY | 24.71 | 25.5 | 24.6 | 25.39 | 25.39 | +0.68 (+2.75%) | 2,991,213 |
| 9 Sep 2022 | CNY | 24.3 | 24.79 | 24.11 | 24.71 | 24.71 | +0.42 (+1.73%) | 1,878,892 |
| 8 Sep 2022 | CNY | 24.91 | 25.05 | 24.25 | 24.29 | 24.29 | -0.61 (-2.45%) | 1,862,626 |
| 7 Sep 2022 | CNY | 24.93 | 25.37 | 24.85 | 24.9 | 24.9 | -0.32 (-1.27%) | 2,278,123 |
| 6 Sep 2022 | CNY | 24.1 | 25.56 | 23.92 | 25.22 | 25.22 | +1.12 (+4.65%) | 3,704,671 |
| 5 Sep 2022 | CNY | 24.74 | 24.82 | 23.87 | 24.1 | 24.1 | -0.7 (-2.82%) | 2,270,678 |
| 2 Sep 2022 | CNY | 24.48 | 24.85 | 24.2 | 24.8 | 24.8 | +0.18 (+0.73%) | 1,937,553 |
| 1 Sep 2022 | CNY | 25.39 | 25.39 | 24.33 | 24.62 | 24.62 | -0.81 (-3.19%) | 3,357,857 |
| 31 Aug 2022 | CNY | 24.4 | 25.89 | 23.87 | 25.43 | 25.43 | +0.73 (+2.96%) | 5,300,507 |
| 30 Aug 2022 | CNY | 24.55 | 24.73 | 24.08 | 24.7 | 24.7 | +0.22 (+0.90%) | 1,942,526 |
| 29 Aug 2022 | CNY | 23.8 | 24.64 | 23.58 | 24.48 | 24.48 | +0.34 (+1.41%) | 1,950,794 |
| 26 Aug 2022 | CNY | 24.36 | 24.55 | 23.96 | 24.14 | 24.14 | -0.16 (-0.66%) | 2,232,980 |
| 25 Aug 2022 | CNY | 24.81 | 24.98 | 23.91 | 24.3 | 24.3 | -0.45 (-1.82%) | 2,785,131 |
| 24 Aug 2022 | CNY | 25.99 | 26.2 | 24.68 | 24.75 | 24.75 | -1.18 (-4.55%) | 4,127,323 |
| 23 Aug 2022 | CNY | 25.66 | 26.3 | 25.66 | 25.93 | 25.93 | +0.16 (+0.62%) | 3,593,707 |
