| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 16.6 | 17.34 | 16.48 | 17.32 | 17.32 | +0.82 (+4.97%) | 12,841,559 |
| 11 Oct 2022 | CNY | 16.36 | 16.65 | 16.22 | 16.5 | 16.5 | +0.14 (+0.86%) | 6,460,561 |
| 10 Oct 2022 | CNY | 17.1 | 17.1 | 16.28 | 16.36 | 16.36 | -0.72 (-4.22%) | 9,519,002 |
| 30 Sep 2022 | CNY | 17.5 | 17.71 | 17.06 | 17.08 | 17.08 | -0.49 (-2.79%) | 7,003,616 |
| 29 Sep 2022 | CNY | 17.88 | 17.92 | 17.36 | 17.57 | 17.57 | +0.08 (+0.46%) | 6,977,917 |
| 28 Sep 2022 | CNY | 18.15 | 18.16 | 17.47 | 17.49 | 17.49 | -0.78 (-4.27%) | 8,974,368 |
| 27 Sep 2022 | CNY | 17.76 | 18.35 | 17.72 | 18.27 | 18.27 | +0.6 (+3.40%) | 11,542,775 |
| 26 Sep 2022 | CNY | 17.7 | 17.9 | 17.54 | 17.67 | 17.67 | -0.11 (-0.62%) | 6,913,162 |
| 23 Sep 2022 | CNY | 18.35 | 18.4 | 17.51 | 17.78 | 17.78 | -0.57 (-3.11%) | 11,542,046 |
| 22 Sep 2022 | CNY | 18.1 | 18.58 | 18.05 | 18.35 | 18.35 | +0.06 (+0.33%) | 8,098,438 |
| 21 Sep 2022 | CNY | 18.2 | 18.45 | 17.78 | 18.29 | 18.29 | -0.07 (-0.38%) | 9,234,714 |
| 20 Sep 2022 | CNY | 18.35 | 18.47 | 18.13 | 18.36 | 18.36 | +0.15 (+0.82%) | 8,214,783 |
| 19 Sep 2022 | CNY | 18.5 | 18.88 | 18.05 | 18.21 | 18.21 | -0.4 (-2.15%) | 10,069,463 |
| 16 Sep 2022 | CNY | 19.3 | 19.38 | 18.6 | 18.61 | 18.61 | -0.61 (-3.17%) | 10,623,086 |
| 15 Sep 2022 | CNY | 19.96 | 20.01 | 19.13 | 19.22 | 19.22 | -0.67 (-3.37%) | 12,419,381 |
| 14 Sep 2022 | CNY | 19.9 | 20.08 | 19.7 | 19.89 | 19.89 | -0.43 (-2.12%) | 10,712,727 |
| 13 Sep 2022 | CNY | 20.51 | 20.81 | 20.3 | 20.32 | 20.32 | -0.04 (-0.20%) | 8,166,423 |
| 9 Sep 2022 | CNY | 20.3 | 20.42 | 20.03 | 20.36 | 20.36 | +0.13 (+0.64%) | 8,520,231 |
| 8 Sep 2022 | CNY | 20.5 | 20.63 | 20.21 | 20.23 | 20.23 | -0.47 (-2.27%) | 11,986,579 |
| 7 Sep 2022 | CNY | 19.9 | 20.87 | 19.8 | 20.7 | 20.7 | +0.83 (+4.18%) | 26,146,649 |
| 6 Sep 2022 | CNY | 19.39 | 19.87 | 19.27 | 19.87 | 19.87 | +0.55 (+2.85%) | 11,874,335 |
| 5 Sep 2022 | CNY | 19.46 | 19.7 | 19.11 | 19.32 | 19.32 | -0.25 (-1.28%) | 9,810,796 |
| 2 Sep 2022 | CNY | 19.48 | 19.69 | 19.35 | 19.57 | 19.57 | +0.23 (+1.19%) | 10,604,348 |
| 1 Sep 2022 | CNY | 19.76 | 19.99 | 19.3 | 19.34 | 19.34 | -0.33 (-1.68%) | 10,498,643 |
| 31 Aug 2022 | CNY | 20 | 20.22 | 19.5 | 19.67 | 19.67 | -0.43 (-2.14%) | 11,481,375 |
| 30 Aug 2022 | CNY | 20 | 20.28 | 19.88 | 20.1 | 20.1 | +0.1 (+0.50%) | 9,608,051 |
| 29 Aug 2022 | CNY | 19.6 | 20.38 | 19.5 | 20 | 20 | -0.12 (-0.60%) | 10,967,473 |
| 26 Aug 2022 | CNY | 20.47 | 20.57 | 20.03 | 20.12 | 20.12 | -0.24 (-1.18%) | 13,470,712 |
| 25 Aug 2022 | CNY | 21 | 21.12 | 20.04 | 20.36 | 20.36 | -0.54 (-2.58%) | 20,895,080 |
| 24 Aug 2022 | CNY | 22.3 | 22.4 | 20.81 | 20.9 | 20.9 | -1.33 (-5.98%) | 30,769,312 |
