| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 19.88 | 20.08 | 19.41 | 19.5 | 19.5 | -0.66 (-3.27%) | 11,284,260 |
| 23 Sep 2022 | CNY | 20.55 | 20.75 | 19.85 | 20.16 | 20.16 | -0.49 (-2.37%) | 13,602,909 |
| 22 Sep 2022 | CNY | 20.91 | 21.13 | 20.38 | 20.65 | 20.65 | -0.37 (-1.76%) | 12,658,790 |
| 21 Sep 2022 | CNY | 21.01 | 21.32 | 20.71 | 21.02 | 21.02 | -0.27 (-1.27%) | 12,069,552 |
| 20 Sep 2022 | CNY | 21 | 21.58 | 20.82 | 21.29 | 21.29 | +0.65 (+3.15%) | 17,792,351 |
| 19 Sep 2022 | CNY | 20.3 | 21.05 | 20.28 | 20.64 | 20.64 | +0.3 (+1.47%) | 16,757,150 |
| 16 Sep 2022 | CNY | 21.3 | 21.3 | 19.92 | 20.34 | 20.34 | -1.28 (-5.92%) | 21,783,062 |
| 15 Sep 2022 | CNY | 22.49 | 22.99 | 21.39 | 21.62 | 21.62 | -0.63 (-2.83%) | 24,774,381 |
| 14 Sep 2022 | CNY | 22.5 | 22.96 | 22.1 | 22.25 | 22.25 | -0.75 (-3.26%) | 27,055,801 |
| 13 Sep 2022 | CNY | 22.19 | 23.2 | 21.82 | 23 | 23 | +0.82 (+3.70%) | 34,494,479 |
| 9 Sep 2022 | CNY | 21.55 | 22.8 | 21.47 | 22.18 | 22.18 | +0.9 (+4.23%) | 32,127,646 |
| 8 Sep 2022 | CNY | 21.59 | 21.87 | 21.26 | 21.28 | 21.28 | -0.46 (-2.12%) | 12,016,309 |
| 7 Sep 2022 | CNY | 21.91 | 22.17 | 21.54 | 21.74 | 21.74 | -0.33 (-1.50%) | 15,556,950 |
| 6 Sep 2022 | CNY | 21.9 | 22.37 | 21.68 | 22.07 | 22.07 | +0.24 (+1.10%) | 21,978,059 |
| 5 Sep 2022 | CNY | 21.5 | 22.05 | 21.45 | 21.83 | 21.83 | -0.09 (-0.41%) | 14,677,991 |
| 2 Sep 2022 | CNY | 21.43 | 22.1 | 20.9 | 21.92 | 21.92 | +0.56 (+2.62%) | 20,699,878 |
| 1 Sep 2022 | CNY | 21.35 | 22.26 | 20.97 | 21.36 | 21.36 | +0.29 (+1.38%) | 21,701,244 |
| 31 Aug 2022 | CNY | 22.17 | 22.77 | 20.98 | 21.07 | 21.07 | -1.4 (-6.23%) | 23,825,782 |
| 30 Aug 2022 | CNY | 22.62 | 22.85 | 22.18 | 22.47 | 22.47 | -0.1 (-0.44%) | 16,308,433 |
| 29 Aug 2022 | CNY | 23.11 | 23.4 | 22.38 | 22.57 | 22.57 | -0.81 (-3.46%) | 24,701,018 |
| 26 Aug 2022 | CNY | 23.79 | 24.5 | 23.28 | 23.38 | 23.38 | -0.07 (-0.30%) | 27,980,713 |
| 25 Aug 2022 | CNY | 24.25 | 24.6 | 23.05 | 23.45 | 23.45 | -0.39 (-1.64%) | 24,595,743 |
| 24 Aug 2022 | CNY | 24.79 | 25.6 | 23.6 | 23.84 | 23.84 | -0.87 (-3.52%) | 33,604,990 |
| 23 Aug 2022 | CNY | 25.97 | 26.5 | 24.35 | 24.71 | 24.71 | -0.7 (-2.75%) | 50,295,001 |
| 22 Aug 2022 | CNY | 23.03 | 25.41 | 22.6 | 25.41 | 25.41 | +2.31 (+10%) | 43,831,171 |
| 19 Aug 2022 | CNY | 23.89 | 23.96 | 23.06 | 23.1 | 23.1 | -0.65 (-2.74%) | 20,691,325 |
| 18 Aug 2022 | CNY | 24.15 | 24.62 | 23.6 | 23.75 | 23.75 | -0.75 (-3.06%) | 23,119,436 |
| 17 Aug 2022 | CNY | 25.43 | 25.6 | 24.21 | 24.5 | 24.5 | -0.87 (-3.43%) | 35,945,336 |
| 16 Aug 2022 | CNY | 26 | 26.23 | 25.25 | 25.37 | 25.37 | -0.43 (-1.67%) | 30,845,545 |
| 15 Aug 2022 | CNY | 25.12 | 26.88 | 25.12 | 25.8 | 25.8 | +0.41 (+1.61%) | 42,589,366 |
