| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 22 | 23.35 | 21.48 | 23.14 | 23.14 | +0.85 (+3.81%) | 21,427,382 |
| 10 Oct 2022 | CNY | 23 | 23.84 | 21.91 | 22.29 | 22.29 | +0.48 (+2.20%) | 39,930,240 |
| 30 Sep 2022 | CNY | 22.9 | 23.1 | 21.59 | 21.81 | 21.81 | -0.97 (-4.26%) | 19,475,448 |
| 29 Sep 2022 | CNY | 22.44 | 23.3 | 22.44 | 22.78 | 22.78 | +0.46 (+2.06%) | 17,747,282 |
| 28 Sep 2022 | CNY | 24.6 | 24.86 | 22.32 | 22.32 | 22.32 | -2.48 (-10%) | 32,109,694 |
| 27 Sep 2022 | CNY | 24.06 | 24.84 | 23.5 | 24.8 | 24.8 | +0.7 (+2.90%) | 26,800,410 |
| 26 Sep 2022 | CNY | 23.15 | 24.54 | 23.04 | 24.1 | 24.1 | +0.72 (+3.08%) | 29,263,364 |
| 23 Sep 2022 | CNY | 23.06 | 23.72 | 22.87 | 23.38 | 23.38 | +0.22 (+0.95%) | 13,562,342 |
| 22 Sep 2022 | CNY | 23.51 | 23.6 | 23.05 | 23.16 | 23.16 | -0.58 (-2.44%) | 9,976,834 |
| 21 Sep 2022 | CNY | 23.4 | 23.87 | 23.04 | 23.74 | 23.74 | +0.24 (+1.02%) | 15,298,447 |
| 20 Sep 2022 | CNY | 22.91 | 23.53 | 22.85 | 23.5 | 23.5 | +0.61 (+2.66%) | 13,262,521 |
| 19 Sep 2022 | CNY | 22.82 | 23.15 | 22.48 | 22.89 | 22.89 | +0.04 (+0.18%) | 8,679,082 |
| 16 Sep 2022 | CNY | 23.49 | 23.55 | 22.85 | 22.85 | 22.85 | -0.66 (-2.81%) | 12,882,239 |
| 15 Sep 2022 | CNY | 23.87 | 24.02 | 23.3 | 23.51 | 23.51 | -0.34 (-1.43%) | 14,072,424 |
| 14 Sep 2022 | CNY | 23.65 | 24.2 | 23.55 | 23.85 | 23.85 | -0.06 (-0.25%) | 13,177,528 |
| 13 Sep 2022 | CNY | 23.6 | 24.07 | 23.44 | 23.91 | 23.91 | +0.35 (+1.49%) | 14,173,262 |
| 9 Sep 2022 | CNY | 23.24 | 23.91 | 23.24 | 23.56 | 23.56 | +0.14 (+0.60%) | 13,713,392 |
| 8 Sep 2022 | CNY | 22.94 | 23.73 | 22.93 | 23.42 | 23.42 | +0.48 (+2.09%) | 13,497,492 |
| 7 Sep 2022 | CNY | 22.91 | 23.05 | 22.6 | 22.94 | 22.94 | -0.19 (-0.82%) | 9,294,814 |
| 6 Sep 2022 | CNY | 23.09 | 23.25 | 22.96 | 23.13 | 23.13 | 0.0 (0.0%) | 7,567,617 |
| 5 Sep 2022 | CNY | 22.6 | 23.44 | 22.25 | 23.13 | 23.13 | +0.28 (+1.23%) | 13,434,255 |
| 2 Sep 2022 | CNY | 22.69 | 23.04 | 22.36 | 22.85 | 22.85 | +0.1 (+0.44%) | 11,134,686 |
| 1 Sep 2022 | CNY | 22.96 | 23.16 | 22.66 | 22.75 | 22.75 | -0.35 (-1.52%) | 10,816,100 |
| 31 Aug 2022 | CNY | 23.24 | 23.85 | 22.9 | 23.1 | 23.1 | -0.14 (-0.60%) | 19,916,133 |
| 30 Aug 2022 | CNY | 22.85 | 23.36 | 22.85 | 23.24 | 23.24 | +0.39 (+1.71%) | 13,278,114 |
| 29 Aug 2022 | CNY | 22.46 | 23.4 | 22.25 | 22.85 | 22.85 | -0.08 (-0.35%) | 16,612,932 |
| 26 Aug 2022 | CNY | 23.15 | 23.4 | 22.85 | 22.93 | 22.93 | -0.22 (-0.95%) | 16,187,436 |
| 25 Aug 2022 | CNY | 22.18 | 23.4 | 21.97 | 23.15 | 23.15 | +1.14 (+5.18%) | 28,098,103 |
| 24 Aug 2022 | CNY | 22.42 | 22.86 | 21.96 | 22.01 | 22.01 | -0.59 (-2.61%) | 16,019,996 |
| 23 Aug 2022 | CNY | 22.41 | 22.72 | 21.88 | 22.6 | 22.6 | -0.25 (-1.09%) | 27,327,228 |
