| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2022 | CNY | 19.8 | 20.08 | 19.26 | 19.4 | 19.4 | -0.31 (-1.57%) | 888,650 |
| 28 Sep 2022 | CNY | 20.3 | 20.3 | 19.71 | 19.71 | 19.71 | -0.52 (-2.57%) | 884,550 |
| 27 Sep 2022 | CNY | 19.52 | 20.23 | 19.52 | 20.23 | 20.23 | +0.77 (+3.96%) | 969,148 |
| 26 Sep 2022 | CNY | 19.98 | 20.05 | 19.44 | 19.46 | 19.46 | -0.59 (-2.94%) | 1,002,350 |
| 23 Sep 2022 | CNY | 20.69 | 20.8 | 19.88 | 20.05 | 20.05 | -0.67 (-3.23%) | 858,198 |
| 22 Sep 2022 | CNY | 20.75 | 21.1 | 20.72 | 20.72 | 20.72 | -0.23 (-1.10%) | 646,450 |
| 21 Sep 2022 | CNY | 20.62 | 21.02 | 20.13 | 20.95 | 20.95 | +0.23 (+1.11%) | 954,237 |
| 20 Sep 2022 | CNY | 20.21 | 20.78 | 20.21 | 20.72 | 20.72 | +0.58 (+2.88%) | 973,492 |
| 19 Sep 2022 | CNY | 21 | 21.05 | 19.96 | 20.14 | 20.14 | -0.68 (-3.27%) | 1,081,792 |
| 16 Sep 2022 | CNY | 21.7 | 21.87 | 20.8 | 20.82 | 20.82 | -0.88 (-4.06%) | 941,066 |
| 15 Sep 2022 | CNY | 22.09 | 22.33 | 21.33 | 21.7 | 21.7 | -0.51 (-2.30%) | 997,807 |
| 14 Sep 2022 | CNY | 21.56 | 22.29 | 21.41 | 22.21 | 22.21 | +0.2 (+0.91%) | 1,126,850 |
| 13 Sep 2022 | CNY | 21.79 | 22.09 | 21.71 | 22.01 | 22.01 | +0.21 (+0.96%) | 822,643 |
| 9 Sep 2022 | CNY | 22.04 | 22.14 | 21.69 | 21.8 | 21.8 | -0.26 (-1.18%) | 1,255,314 |
| 8 Sep 2022 | CNY | 22.73 | 22.81 | 22 | 22.06 | 22.06 | -0.71 (-3.12%) | 1,650,750 |
| 7 Sep 2022 | CNY | 22.8 | 23.08 | 22.68 | 22.77 | 22.77 | -0.08 (-0.35%) | 1,347,685 |
| 6 Sep 2022 | CNY | 22.96 | 23.23 | 22.66 | 22.85 | 22.85 | -0.18 (-0.78%) | 1,724,087 |
| 5 Sep 2022 | CNY | 23.61 | 24.12 | 22.86 | 23.03 | 23.03 | -0.97 (-4.04%) | 2,981,188 |
| 2 Sep 2022 | CNY | 23.7 | 24.97 | 23.5 | 24 | 24 | +1.55 (+6.90%) | 4,392,799 |
| 1 Sep 2022 | CNY | 22.53 | 22.78 | 22.36 | 22.45 | 22.45 | -0.06 (-0.27%) | 1,295,187 |
| 31 Aug 2022 | CNY | 23.36 | 23.47 | 22.46 | 22.51 | 22.51 | -0.9 (-3.84%) | 1,357,245 |
| 30 Aug 2022 | CNY | 23.4 | 23.86 | 22.89 | 23.41 | 23.41 | -0.19 (-0.81%) | 1,426,750 |
| 29 Aug 2022 | CNY | 23.19 | 23.62 | 22.63 | 23.6 | 23.6 | +0.25 (+1.07%) | 978,745 |
| 26 Aug 2022 | CNY | 23.57 | 23.83 | 23.22 | 23.35 | 23.35 | -0.21 (-0.89%) | 1,135,000 |
| 25 Aug 2022 | CNY | 24.44 | 24.55 | 23.3 | 23.56 | 23.56 | -0.74 (-3.05%) | 1,895,666 |
| 24 Aug 2022 | CNY | 25.29 | 25.37 | 24.13 | 24.3 | 24.3 | -0.98 (-3.88%) | 2,003,200 |
| 23 Aug 2022 | CNY | 25.25 | 25.47 | 24.96 | 25.28 | 25.28 | -0.14 (-0.55%) | 1,481,800 |
| 22 Aug 2022 | CNY | 25.05 | 25.54 | 24.8 | 25.42 | 25.42 | +0.12 (+0.47%) | 1,610,973 |
| 19 Aug 2022 | CNY | 25.86 | 26.12 | 25.2 | 25.3 | 25.3 | -0.57 (-2.20%) | 3,109,525 |
| 18 Aug 2022 | CNY | 25.68 | 26.03 | 25.3 | 25.87 | 25.87 | +0.18 (+0.70%) | 2,066,115 |
