| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2022 | CNY | 18.06 | 18.3 | 17.45 | 17.62 | 17.62 | -0.36 (-2.00%) | 888,039 |
| 29 Sep 2022 | CNY | 18.19 | 18.43 | 17.88 | 17.98 | 17.98 | -0.13 (-0.72%) | 1,114,554 |
| 28 Sep 2022 | CNY | 18.1 | 18.61 | 18 | 18.11 | 18.11 | +0.01 (+0.06%) | 1,353,352 |
| 27 Sep 2022 | CNY | 17.33 | 18.16 | 17.33 | 18.1 | 18.1 | +0.53 (+3.02%) | 1,185,009 |
| 26 Sep 2022 | CNY | 17.41 | 17.61 | 17.12 | 17.57 | 17.57 | 0.0 (0.0%) | 1,047,150 |
| 23 Sep 2022 | CNY | 17.97 | 18.04 | 17.47 | 17.57 | 17.57 | -0.41 (-2.28%) | 859,098 |
| 22 Sep 2022 | CNY | 18 | 18.33 | 17.8 | 17.98 | 17.98 | -0.14 (-0.77%) | 1,125,785 |
| 21 Sep 2022 | CNY | 18.09 | 18.26 | 17.82 | 18.12 | 18.12 | -0.09 (-0.49%) | 951,157 |
| 20 Sep 2022 | CNY | 18.25 | 18.35 | 17.93 | 18.21 | 18.21 | -0.05 (-0.27%) | 1,516,793 |
| 19 Sep 2022 | CNY | 17.74 | 18.27 | 17.2 | 18.26 | 18.26 | +0.52 (+2.93%) | 1,960,739 |
| 16 Sep 2022 | CNY | 18.1 | 18.49 | 17.65 | 17.74 | 17.74 | -0.27 (-1.50%) | 1,483,006 |
| 15 Sep 2022 | CNY | 18.5 | 18.73 | 17.7 | 18.01 | 18.01 | -0.44 (-2.38%) | 1,861,076 |
| 14 Sep 2022 | CNY | 17.95 | 18.86 | 17.77 | 18.45 | 18.45 | +0.34 (+1.88%) | 2,938,136 |
| 13 Sep 2022 | CNY | 17.41 | 18.17 | 17.3 | 18.11 | 18.11 | +0.7 (+4.02%) | 1,806,908 |
| 9 Sep 2022 | CNY | 17.31 | 17.49 | 17.2 | 17.41 | 17.41 | +0.01 (+0.06%) | 609,820 |
| 8 Sep 2022 | CNY | 17.72 | 17.79 | 17.35 | 17.4 | 17.4 | -0.32 (-1.81%) | 922,385 |
| 7 Sep 2022 | CNY | 17.62 | 17.84 | 17.4 | 17.72 | 17.72 | +0.03 (+0.17%) | 832,727 |
| 6 Sep 2022 | CNY | 17.74 | 17.8 | 17.51 | 17.69 | 17.69 | -0.03 (-0.17%) | 820,345 |
| 5 Sep 2022 | CNY | 17.8 | 18.03 | 17.46 | 17.72 | 17.72 | -0.14 (-0.78%) | 846,340 |
| 2 Sep 2022 | CNY | 17.43 | 18.06 | 17.31 | 17.86 | 17.86 | +0.49 (+2.82%) | 1,133,338 |
| 1 Sep 2022 | CNY | 17.73 | 17.73 | 17.3 | 17.37 | 17.37 | -0.27 (-1.53%) | 796,996 |
| 31 Aug 2022 | CNY | 18.2 | 18.21 | 17.61 | 17.64 | 17.64 | -0.51 (-2.81%) | 948,306 |
| 30 Aug 2022 | CNY | 17.93 | 18.32 | 17.78 | 18.15 | 18.15 | +0.32 (+1.79%) | 1,335,065 |
| 29 Aug 2022 | CNY | 17.81 | 17.95 | 17.3 | 17.83 | 17.83 | +0.08 (+0.45%) | 1,089,754 |
| 26 Aug 2022 | CNY | 17.95 | 18.31 | 17.74 | 17.75 | 17.75 | -0.5 (-2.74%) | 1,234,745 |
| 25 Aug 2022 | CNY | 18.33 | 18.58 | 17.91 | 18.25 | 18.25 | -0.08 (-0.44%) | 829,378 |
| 24 Aug 2022 | CNY | 18.89 | 19.09 | 18.23 | 18.33 | 18.33 | -0.58 (-3.07%) | 1,279,366 |
| 23 Aug 2022 | CNY | 19.11 | 19.3 | 18.61 | 18.91 | 18.91 | -0.34 (-1.77%) | 1,228,126 |
| 22 Aug 2022 | CNY | 19.49 | 19.49 | 19.07 | 19.25 | 19.25 | -0.12 (-0.62%) | 724,428 |
| 19 Aug 2022 | CNY | 19.92 | 20.05 | 19.36 | 19.37 | 19.37 | -0.55 (-2.76%) | 1,408,313 |
