| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 16.43 | 16.44 | 15.48 | 15.52 | 15.52 | -1.48 (-8.71%) | 89,288,489 |
| 23 Sep 2022 | CNY | 16.59 | 17.53 | 16.57 | 17 | 17 | +0.33 (+1.98%) | 77,710,437 |
| 22 Sep 2022 | CNY | 16.25 | 16.85 | 16.11 | 16.67 | 16.67 | +0.05 (+0.30%) | 54,083,021 |
| 21 Sep 2022 | CNY | 16 | 16.66 | 15.83 | 16.62 | 16.62 | +0.47 (+2.91%) | 44,916,737 |
| 20 Sep 2022 | CNY | 16.25 | 16.29 | 15.93 | 16.15 | 16.15 | +0.05 (+0.31%) | 30,838,577 |
| 19 Sep 2022 | CNY | 16.01 | 16.4 | 15.86 | 16.1 | 16.1 | -0.02 (-0.12%) | 30,708,925 |
| 16 Sep 2022 | CNY | 16.48 | 16.62 | 16.1 | 16.12 | 16.12 | -0.61 (-3.65%) | 36,762,197 |
| 15 Sep 2022 | CNY | 16.98 | 17 | 16.44 | 16.73 | 16.73 | +0.04 (+0.24%) | 59,682,630 |
| 14 Sep 2022 | CNY | 16.08 | 16.95 | 16.08 | 16.69 | 16.69 | +0.35 (+2.14%) | 77,276,110 |
| 13 Sep 2022 | CNY | 16.55 | 16.6 | 16.18 | 16.34 | 16.34 | +0.07 (+0.43%) | 46,439,199 |
| 9 Sep 2022 | CNY | 16.14 | 16.31 | 16 | 16.27 | 16.27 | +0.1 (+0.62%) | 33,157,234 |
| 8 Sep 2022 | CNY | 16.18 | 16.22 | 15.93 | 16.17 | 16.17 | -0.51 (-3.06%) | 60,539,494 |
| 7 Sep 2022 | CNY | 16.62 | 16.8 | 16.41 | 16.68 | 16.68 | -0.32 (-1.88%) | 63,319,365 |
| 6 Sep 2022 | CNY | 17.18 | 17.21 | 16.71 | 17 | 17 | -0.1 (-0.58%) | 53,317,805 |
| 5 Sep 2022 | CNY | 16.3 | 17.15 | 16.26 | 17.1 | 17.1 | +1.07 (+6.67%) | 76,514,015 |
| 2 Sep 2022 | CNY | 15.98 | 16.26 | 15.82 | 16.03 | 16.03 | +0.03 (+0.19%) | 35,522,054 |
| 1 Sep 2022 | CNY | 16.16 | 16.67 | 15.97 | 16 | 16 | -0.27 (-1.66%) | 62,569,554 |
| 31 Aug 2022 | CNY | 16.5 | 16.64 | 16.18 | 16.27 | 16.27 | -0.76 (-4.46%) | 72,720,099 |
| 30 Aug 2022 | CNY | 17.58 | 17.79 | 16.5 | 17.03 | 17.03 | -0.2 (-1.16%) | 95,754,701 |
| 29 Aug 2022 | CNY | 16.45 | 17.58 | 16.45 | 17.23 | 17.23 | +0.52 (+3.11%) | 90,234,292 |
| 26 Aug 2022 | CNY | 17.21 | 17.31 | 16.68 | 16.71 | 16.71 | -0.97 (-5.49%) | 96,676,317 |
| 25 Aug 2022 | CNY | 16.66 | 17.98 | 16.54 | 17.68 | 17.68 | +1.33 (+8.13%) | 178,918,087 |
| 24 Aug 2022 | CNY | 16.11 | 16.77 | 16.08 | 16.35 | 16.35 | +0.31 (+1.93%) | 138,569,825 |
| 23 Aug 2022 | CNY | 15.1 | 16.25 | 15.07 | 16.04 | 16.04 | +0.96 (+6.37%) | 160,690,177 |
| 22 Aug 2022 | CNY | 14.84 | 15.18 | 14.83 | 15.08 | 15.08 | +0.24 (+1.62%) | 55,232,788 |
| 19 Aug 2022 | CNY | 14.6 | 15.08 | 14.53 | 14.84 | 14.84 | +0.43 (+2.98%) | 98,004,133 |
| 18 Aug 2022 | CNY | 14.76 | 14.76 | 14.38 | 14.41 | 14.41 | -0.36 (-2.44%) | 49,851,012 |
| 17 Aug 2022 | CNY | 14.6 | 14.8 | 14.52 | 14.77 | 14.77 | +0.11 (+0.75%) | 36,922,534 |
| 16 Aug 2022 | CNY | 14.69 | 14.83 | 14.52 | 14.66 | 14.66 | -0.34 (-2.27%) | 48,663,449 |
| 15 Aug 2022 | CNY | 14.8 | 15.2 | 14.66 | 15 | 15 | -0.06 (-0.40%) | 60,731,091 |
