| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 19.25 | 19.25 | 18.74 | 19.1 | 19.1 | +0.18 (+0.95%) | 2,243,020 |
| 10 Oct 2022 | CNY | 19.29 | 19.68 | 18.91 | 18.92 | 18.92 | -0.36 (-1.87%) | 3,588,418 |
| 30 Sep 2022 | CNY | 19.62 | 19.88 | 19.25 | 19.28 | 19.28 | -0.4 (-2.03%) | 3,991,693 |
| 29 Sep 2022 | CNY | 19.53 | 20.09 | 19.22 | 19.68 | 19.68 | +0.14 (+0.72%) | 4,621,875 |
| 28 Sep 2022 | CNY | 20.51 | 20.53 | 19.5 | 19.54 | 19.54 | -0.96 (-4.68%) | 4,494,246 |
| 27 Sep 2022 | CNY | 20.22 | 20.6 | 20.16 | 20.5 | 20.5 | +0.34 (+1.69%) | 3,159,040 |
| 26 Sep 2022 | CNY | 20.31 | 20.63 | 19.98 | 20.16 | 20.16 | -0.16 (-0.79%) | 2,914,114 |
| 23 Sep 2022 | CNY | 20.9 | 21.13 | 20.03 | 20.32 | 20.32 | -0.52 (-2.50%) | 3,448,956 |
| 22 Sep 2022 | CNY | 20.6 | 21.15 | 20.48 | 20.84 | 20.84 | +0.01 (+0.05%) | 3,019,052 |
| 21 Sep 2022 | CNY | 20.73 | 20.91 | 20.34 | 20.83 | 20.83 | -0.12 (-0.57%) | 3,171,045 |
| 20 Sep 2022 | CNY | 20.8 | 21.39 | 20.8 | 20.95 | 20.95 | +0.09 (+0.43%) | 4,187,311 |
| 19 Sep 2022 | CNY | 21 | 21.47 | 20.62 | 20.86 | 20.86 | -0.46 (-2.16%) | 4,005,939 |
| 16 Sep 2022 | CNY | 21.74 | 21.98 | 21.18 | 21.32 | 21.32 | -0.67 (-3.05%) | 4,054,614 |
| 15 Sep 2022 | CNY | 23.4 | 23.55 | 21.58 | 21.99 | 21.99 | -0.66 (-2.91%) | 7,009,541 |
| 14 Sep 2022 | CNY | 22.15 | 23.3 | 22.14 | 22.65 | 22.65 | -0.24 (-1.05%) | 3,060,600 |
| 13 Sep 2022 | CNY | 23.24 | 23.25 | 22.75 | 22.89 | 22.89 | -0.3 (-1.29%) | 3,749,572 |
| 9 Sep 2022 | CNY | 23.14 | 23.29 | 22.65 | 23.19 | 23.19 | 0.0 (0.0%) | 3,746,537 |
| 8 Sep 2022 | CNY | 23.54 | 23.93 | 23.12 | 23.19 | 23.19 | -0.33 (-1.40%) | 4,709,364 |
| 7 Sep 2022 | CNY | 23.12 | 23.8 | 22.87 | 23.52 | 23.52 | +0.34 (+1.47%) | 5,894,546 |
| 6 Sep 2022 | CNY | 22.75 | 23.38 | 22.4 | 23.18 | 23.18 | +0.7 (+3.11%) | 6,496,082 |
| 5 Sep 2022 | CNY | 22.39 | 23.1 | 22.2 | 22.48 | 22.48 | +0.06 (+0.27%) | 4,830,537 |
| 2 Sep 2022 | CNY | 22.31 | 22.55 | 21.88 | 22.42 | 22.42 | +0.15 (+0.67%) | 4,895,030 |
| 1 Sep 2022 | CNY | 22.9 | 23.23 | 22.13 | 22.27 | 22.27 | -0.47 (-2.07%) | 6,272,359 |
| 31 Aug 2022 | CNY | 23.76 | 23.89 | 22.43 | 22.74 | 22.74 | -1.14 (-4.77%) | 8,234,364 |
| 30 Aug 2022 | CNY | 24.98 | 25.05 | 23.45 | 23.88 | 23.88 | -0.97 (-3.90%) | 8,037,769 |
| 29 Aug 2022 | CNY | 24.28 | 25.02 | 23.89 | 24.85 | 24.85 | +0.21 (+0.85%) | 5,386,541 |
| 26 Aug 2022 | CNY | 25.35 | 26.43 | 24.4 | 24.64 | 24.64 | -0.71 (-2.80%) | 9,349,225 |
| 25 Aug 2022 | CNY | 25.48 | 26 | 25.06 | 25.35 | 25.35 | -0.13 (-0.51%) | 5,359,905 |
| 24 Aug 2022 | CNY | 26.57 | 26.74 | 25.25 | 25.48 | 25.48 | -1.12 (-4.21%) | 8,444,279 |
| 23 Aug 2022 | CNY | 27.5 | 27.66 | 26.56 | 26.6 | 26.6 | -0.84 (-3.06%) | 6,324,992 |
