| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 16.87 | 17.18 | 15.92 | 16.3 | 16.3 | -0.89 (-5.18%) | 63,115,066 |
| 11 Oct 2022 | CNY | 16.77 | 17.3 | 15.95 | 17.19 | 17.19 | +0.3 (+1.78%) | 51,266,502 |
| 10 Oct 2022 | CNY | 17.3 | 17.89 | 16.48 | 16.89 | 16.89 | -1.2 (-6.63%) | 66,143,254 |
| 30 Sep 2022 | CNY | 17.01 | 18.18 | 16.9 | 18.09 | 18.09 | +0.71 (+4.09%) | 62,412,891 |
| 29 Sep 2022 | CNY | 17.97 | 18.5 | 16.92 | 17.38 | 17.38 | -1.33 (-7.11%) | 88,726,574 |
| 28 Sep 2022 | CNY | 19 | 19.4 | 17.51 | 18.71 | 18.71 | +0.35 (+1.91%) | 76,406,897 |
| 27 Sep 2022 | CNY | 18.4 | 18.49 | 17.29 | 18.36 | 18.36 | +0.07 (+0.38%) | 66,880,621 |
| 26 Sep 2022 | CNY | 18 | 19.12 | 17.91 | 18.29 | 18.29 | -0.41 (-2.19%) | 53,317,898 |
| 23 Sep 2022 | CNY | 19.56 | 19.69 | 18.6 | 18.7 | 18.7 | -0.88 (-4.49%) | 71,921,316 |
| 22 Sep 2022 | CNY | 19.04 | 20.57 | 18.43 | 19.58 | 19.58 | +0.6 (+3.16%) | 107,022,994 |
| 21 Sep 2022 | CNY | 17.32 | 18.98 | 17 | 18.98 | 18.98 | +1.73 (+10.03%) | 78,735,026 |
| 20 Sep 2022 | CNY | 17.79 | 17.79 | 16.9 | 17.25 | 17.25 | +0.07 (+0.41%) | 60,179,115 |
| 19 Sep 2022 | CNY | 16.51 | 17.25 | 16.51 | 17.18 | 17.18 | +1.28 (+8.05%) | 68,587,559 |
| 16 Sep 2022 | CNY | 16.5 | 16.93 | 15.81 | 15.9 | 15.9 | -0.73 (-4.39%) | 58,980,476 |
| 15 Sep 2022 | CNY | 17.9 | 17.98 | 16.49 | 16.63 | 16.63 | -1.02 (-5.78%) | 66,770,763 |
| 14 Sep 2022 | CNY | 16.36 | 17.82 | 16.26 | 17.65 | 17.65 | +1.11 (+6.71%) | 76,792,148 |
| 13 Sep 2022 | CNY | 17 | 17.75 | 16.19 | 16.54 | 16.54 | +0.21 (+1.29%) | 74,483,975 |
| 9 Sep 2022 | CNY | 17.12 | 17.45 | 16.13 | 16.33 | 16.33 | -0.8 (-4.67%) | 64,484,111 |
| 8 Sep 2022 | CNY | 16.9 | 17.3 | 16.2 | 17.13 | 17.13 | -0.4 (-2.28%) | 90,259,771 |
| 7 Sep 2022 | CNY | 17.54 | 17.88 | 17.1 | 17.53 | 17.53 | 0.0 (0.0%) | 70,893,091 |
| 6 Sep 2022 | CNY | 16.6 | 18.08 | 16.03 | 17.53 | 17.53 | +0.93 (+5.60%) | 88,082,463 |
| 5 Sep 2022 | CNY | 15.69 | 16.71 | 15.29 | 16.6 | 16.6 | +1.4 (+9.21%) | 80,242,120 |
| 2 Sep 2022 | CNY | 14.29 | 15.33 | 14.2 | 15.2 | 15.2 | +1.26 (+9.04%) | 84,741,616 |
| 1 Sep 2022 | CNY | 14.19 | 14.35 | 13.52 | 13.94 | 13.94 | -0.16 (-1.13%) | 61,055,485 |
| 31 Aug 2022 | CNY | 14.5 | 15.02 | 13.98 | 14.1 | 14.1 | -1.1 (-7.24%) | 75,822,829 |
| 30 Aug 2022 | CNY | 15.71 | 16.1 | 15.1 | 15.2 | 15.2 | -0.21 (-1.36%) | 63,699,238 |
| 29 Aug 2022 | CNY | 15.14 | 15.91 | 14.97 | 15.41 | 15.41 | +0.04 (+0.26%) | 64,791,825 |
| 26 Aug 2022 | CNY | 17.1 | 17.2 | 15.26 | 15.37 | 15.37 | -1.59 (-9.38%) | 106,978,888 |
| 25 Aug 2022 | CNY | 15.65 | 16.96 | 15.2 | 16.96 | 16.96 | +1.54 (+9.99%) | 59,873,723 |
| 24 Aug 2022 | CNY | 15.92 | 16.34 | 15.33 | 15.42 | 15.42 | -0.85 (-5.22%) | 69,104,862 |
