| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 16.96 | 17.13 | 16.5 | 16.87 | 16.87 | -0.13 (-0.76%) | 20,176,606 |
| 10 Oct 2022 | CNY | 17.78 | 18.1 | 16.93 | 17 | 17 | -0.53 (-3.02%) | 26,401,449 |
| 30 Sep 2022 | CNY | 17.68 | 18.1 | 17.5 | 17.53 | 17.53 | -0.22 (-1.24%) | 23,087,566 |
| 29 Sep 2022 | CNY | 17.3 | 18.48 | 17.3 | 17.75 | 17.75 | +0.55 (+3.20%) | 35,968,661 |
| 28 Sep 2022 | CNY | 16.92 | 17.6 | 16.91 | 17.2 | 17.2 | +0.08 (+0.47%) | 41,705,927 |
| 27 Sep 2022 | CNY | 16.32 | 17.16 | 16.2 | 17.12 | 17.12 | +0.77 (+4.71%) | 37,922,255 |
| 26 Sep 2022 | CNY | 16.19 | 16.47 | 15.94 | 16.35 | 16.35 | +0.02 (+0.12%) | 23,626,432 |
| 23 Sep 2022 | CNY | 16.25 | 16.5 | 15.92 | 16.33 | 16.33 | +0.11 (+0.68%) | 18,439,979 |
| 22 Sep 2022 | CNY | 16.41 | 16.49 | 16.18 | 16.22 | 16.22 | -0.25 (-1.52%) | 13,655,108 |
| 21 Sep 2022 | CNY | 16.6 | 16.62 | 16.3 | 16.47 | 16.47 | -0.17 (-1.02%) | 14,392,906 |
| 20 Sep 2022 | CNY | 16.75 | 16.87 | 16.52 | 16.64 | 16.64 | +0.01 (+0.06%) | 14,944,818 |
| 19 Sep 2022 | CNY | 16.96 | 16.98 | 16.4 | 16.63 | 16.63 | -0.24 (-1.42%) | 23,198,126 |
| 16 Sep 2022 | CNY | 17.33 | 17.54 | 16.83 | 16.87 | 16.87 | -0.46 (-2.65%) | 19,237,233 |
| 15 Sep 2022 | CNY | 17.77 | 17.91 | 17.18 | 17.33 | 17.33 | -0.39 (-2.20%) | 22,774,289 |
| 14 Sep 2022 | CNY | 17.5 | 17.88 | 17.23 | 17.72 | 17.72 | -0.05 (-0.28%) | 27,694,770 |
| 13 Sep 2022 | CNY | 18.38 | 18.42 | 17.7 | 17.77 | 17.77 | -0.56 (-3.06%) | 25,503,003 |
| 9 Sep 2022 | CNY | 17.85 | 18.42 | 17.85 | 18.33 | 18.33 | +0.5 (+2.80%) | 24,772,303 |
| 8 Sep 2022 | CNY | 18.11 | 18.28 | 17.68 | 17.83 | 17.83 | -0.37 (-2.03%) | 29,776,695 |
| 7 Sep 2022 | CNY | 18.76 | 18.79 | 18.19 | 18.2 | 18.2 | -0.64 (-3.40%) | 25,139,787 |
| 6 Sep 2022 | CNY | 18.4 | 18.95 | 18.22 | 18.84 | 18.84 | +0.58 (+3.18%) | 26,188,064 |
| 5 Sep 2022 | CNY | 18.56 | 18.64 | 18.07 | 18.26 | 18.26 | -0.37 (-1.99%) | 21,993,949 |
| 2 Sep 2022 | CNY | 18.67 | 18.98 | 18.57 | 18.63 | 18.63 | +0.01 (+0.05%) | 19,267,902 |
| 1 Sep 2022 | CNY | 18.61 | 18.98 | 18.45 | 18.62 | 18.62 | -0.03 (-0.16%) | 20,793,645 |
| 31 Aug 2022 | CNY | 18.99 | 19.26 | 18.4 | 18.65 | 18.65 | -0.36 (-1.89%) | 26,722,278 |
| 30 Aug 2022 | CNY | 19.01 | 19.52 | 18.61 | 19.01 | 19.01 | +0.04 (+0.21%) | 25,845,374 |
| 29 Aug 2022 | CNY | 19.6 | 19.81 | 18.7 | 18.97 | 18.97 | -0.94 (-4.72%) | 46,205,448 |
| 26 Aug 2022 | CNY | 20.66 | 21.06 | 19.7 | 19.91 | 19.91 | -0.91 (-4.37%) | 40,297,099 |
| 25 Aug 2022 | CNY | 20.23 | 21.08 | 20 | 20.82 | 20.82 | +0.65 (+3.22%) | 29,787,719 |
| 24 Aug 2022 | CNY | 20.66 | 20.75 | 19.91 | 20.17 | 20.17 | -0.28 (-1.37%) | 23,123,624 |
| 23 Aug 2022 | CNY | 21.22 | 21.28 | 20.38 | 20.45 | 20.45 | -0.77 (-3.63%) | 25,063,237 |
