| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 18.7 | 18.8 | 18.01 | 18.57 | 18.57 | -0.18 (-0.96%) | 39,395,871 |
| 10 Oct 2022 | CNY | 18.42 | 19.18 | 18.23 | 18.75 | 18.75 | +0.66 (+3.65%) | 57,673,410 |
| 30 Sep 2022 | CNY | 18.02 | 18.4 | 17.88 | 18.09 | 18.09 | -0.3 (-1.63%) | 35,791,901 |
| 29 Sep 2022 | CNY | 18.01 | 18.5 | 17.76 | 18.39 | 18.39 | +0.68 (+3.84%) | 57,235,554 |
| 28 Sep 2022 | CNY | 17.7 | 18.35 | 17.5 | 17.71 | 17.71 | +0.07 (+0.40%) | 46,890,381 |
| 27 Sep 2022 | CNY | 18 | 18.18 | 16.94 | 17.64 | 17.64 | -0.51 (-2.81%) | 50,883,287 |
| 26 Sep 2022 | CNY | 18.91 | 19.2 | 18.05 | 18.15 | 18.15 | -0.97 (-5.07%) | 52,850,184 |
| 23 Sep 2022 | CNY | 19.8 | 20.2 | 18.93 | 19.12 | 19.12 | -0.62 (-3.14%) | 61,395,068 |
| 22 Sep 2022 | CNY | 18.06 | 19.94 | 18.02 | 19.74 | 19.74 | +1.54 (+8.46%) | 76,396,664 |
| 21 Sep 2022 | CNY | 17.78 | 18.32 | 17.7 | 18.2 | 18.2 | +0.43 (+2.42%) | 50,570,811 |
| 20 Sep 2022 | CNY | 17.78 | 18.22 | 17.35 | 17.77 | 17.77 | +0.29 (+1.66%) | 46,492,333 |
| 19 Sep 2022 | CNY | 16.86 | 17.75 | 16.85 | 17.48 | 17.48 | +0.34 (+1.98%) | 38,171,940 |
| 16 Sep 2022 | CNY | 17.6 | 18 | 17.1 | 17.14 | 17.14 | -0.85 (-4.72%) | 48,881,992 |
| 15 Sep 2022 | CNY | 18.01 | 18.62 | 17.44 | 17.99 | 17.99 | +0.29 (+1.64%) | 67,150,534 |
| 14 Sep 2022 | CNY | 17.69 | 18.23 | 17.38 | 17.7 | 17.7 | -0.53 (-2.91%) | 59,397,079 |
| 13 Sep 2022 | CNY | 18.67 | 18.82 | 18.09 | 18.23 | 18.23 | -0.39 (-2.09%) | 39,884,347 |
| 9 Sep 2022 | CNY | 18.07 | 18.72 | 17.73 | 18.62 | 18.62 | +0.5 (+2.76%) | 57,124,560 |
| 8 Sep 2022 | CNY | 18.4 | 18.54 | 17.8 | 18.12 | 18.12 | -0.59 (-3.15%) | 52,441,235 |
| 7 Sep 2022 | CNY | 18.62 | 19.22 | 18.32 | 18.71 | 18.71 | -0.23 (-1.21%) | 52,108,806 |
| 6 Sep 2022 | CNY | 18.24 | 19.1 | 18.09 | 18.94 | 18.94 | +0.62 (+3.38%) | 75,160,853 |
| 5 Sep 2022 | CNY | 17.82 | 18.58 | 17.56 | 18.32 | 18.32 | +0.79 (+4.51%) | 84,494,405 |
| 2 Sep 2022 | CNY | 17.89 | 18.23 | 17.3 | 17.53 | 17.53 | -0.6 (-3.31%) | 66,088,416 |
| 1 Sep 2022 | CNY | 17.41 | 18.66 | 17.15 | 18.13 | 18.13 | +0.92 (+5.35%) | 93,098,573 |
| 31 Aug 2022 | CNY | 17.76 | 18.24 | 17 | 17.21 | 17.21 | -0.75 (-4.18%) | 92,805,598 |
| 30 Aug 2022 | CNY | 19.51 | 19.79 | 17.96 | 17.96 | 17.96 | -1.99 (-9.97%) | 99,050,327 |
| 29 Aug 2022 | CNY | 19.95 | 20.31 | 18.71 | 19.95 | 19.95 | -0.41 (-2.01%) | 69,647,602 |
| 26 Aug 2022 | CNY | 20.05 | 20.4 | 19.64 | 20.36 | 20.36 | -0.21 (-1.02%) | 72,986,672 |
| 25 Aug 2022 | CNY | 19.25 | 20.88 | 18.92 | 20.57 | 20.57 | +1.51 (+7.92%) | 107,061,488 |
| 24 Aug 2022 | CNY | 19.36 | 20.05 | 19.05 | 19.06 | 19.06 | -0.3 (-1.55%) | 97,900,940 |
| 23 Aug 2022 | CNY | 18.59 | 20.08 | 18.28 | 19.36 | 19.36 | +0.58 (+3.09%) | 108,349,070 |
