| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 21.75 | 22.37 | 21.49 | 22.35 | 22.35 | +0.48 (+2.19%) | 1,653,716 |
| 11 Oct 2022 | CNY | 21.65 | 21.9 | 21.33 | 21.87 | 21.87 | +0.34 (+1.58%) | 1,229,801 |
| 10 Oct 2022 | CNY | 22 | 22.38 | 21.46 | 21.53 | 21.53 | -0.44 (-2.00%) | 1,499,449 |
| 30 Sep 2022 | CNY | 22.11 | 22.36 | 21.97 | 21.97 | 21.97 | -0.28 (-1.26%) | 1,405,440 |
| 29 Sep 2022 | CNY | 22.7 | 22.84 | 22.06 | 22.25 | 22.25 | -0.2 (-0.89%) | 1,654,561 |
| 28 Sep 2022 | CNY | 23.15 | 23.16 | 22.45 | 22.45 | 22.45 | -0.73 (-3.15%) | 1,706,696 |
| 27 Sep 2022 | CNY | 22.88 | 23.24 | 22.61 | 23.18 | 23.18 | +0.26 (+1.13%) | 1,427,838 |
| 26 Sep 2022 | CNY | 23.79 | 23.79 | 22.77 | 22.92 | 22.92 | -1.03 (-4.30%) | 3,063,743 |
| 23 Sep 2022 | CNY | 23.65 | 24.55 | 23.65 | 23.95 | 23.95 | +0.33 (+1.40%) | 2,908,712 |
| 22 Sep 2022 | CNY | 23.53 | 23.96 | 23.51 | 23.62 | 23.62 | -0.23 (-0.96%) | 1,487,964 |
| 21 Sep 2022 | CNY | 23.81 | 23.88 | 23.38 | 23.85 | 23.85 | +0.01 (+0.04%) | 1,794,853 |
| 20 Sep 2022 | CNY | 23.97 | 24.12 | 23.7 | 23.84 | 23.84 | +0.07 (+0.29%) | 1,725,100 |
| 19 Sep 2022 | CNY | 24.54 | 24.69 | 23.48 | 23.77 | 23.77 | -0.94 (-3.80%) | 3,020,157 |
| 16 Sep 2022 | CNY | 25.55 | 25.79 | 24.71 | 24.71 | 24.71 | -1.08 (-4.19%) | 3,864,000 |
| 15 Sep 2022 | CNY | 26.68 | 26.73 | 25.48 | 25.79 | 25.79 | -0.76 (-2.86%) | 3,848,002 |
| 14 Sep 2022 | CNY | 26.6 | 26.6 | 26.33 | 26.55 | 26.55 | -0.17 (-0.64%) | 1,614,472 |
| 13 Sep 2022 | CNY | 27 | 27.17 | 26.67 | 26.72 | 26.72 | -0.19 (-0.71%) | 1,608,057 |
| 9 Sep 2022 | CNY | 26.75 | 27.05 | 26.6 | 26.91 | 26.91 | +0.11 (+0.41%) | 1,671,300 |
| 8 Sep 2022 | CNY | 27 | 27.28 | 26.8 | 26.8 | 26.8 | -0.58 (-2.12%) | 2,894,314 |
| 7 Sep 2022 | CNY | 27.95 | 28.56 | 27.35 | 27.38 | 27.38 | -0.57 (-2.04%) | 4,971,736 |
| 6 Sep 2022 | CNY | 26.82 | 29.06 | 26.65 | 27.95 | 27.95 | +1.53 (+5.79%) | 7,142,593 |
| 5 Sep 2022 | CNY | 26.75 | 26.87 | 26.39 | 26.42 | 26.42 | -0.15 (-0.56%) | 969,491 |
| 2 Sep 2022 | CNY | 26.4 | 26.8 | 26.4 | 26.57 | 26.57 | +0.11 (+0.42%) | 755,521 |
| 1 Sep 2022 | CNY | 26.66 | 26.82 | 26.43 | 26.46 | 26.46 | -0.23 (-0.86%) | 1,011,330 |
| 31 Aug 2022 | CNY | 26.99 | 27.08 | 26.63 | 26.69 | 26.69 | -0.4 (-1.48%) | 1,124,436 |
| 30 Aug 2022 | CNY | 27.2 | 27.2 | 26.94 | 27.09 | 27.09 | +0.01 (+0.04%) | 902,336 |
| 29 Aug 2022 | CNY | 26.51 | 27.13 | 26.39 | 27.08 | 27.08 | +0.22 (+0.82%) | 1,064,092 |
| 26 Aug 2022 | CNY | 26.93 | 27.17 | 26.74 | 26.86 | 26.86 | +0.04 (+0.15%) | 1,449,300 |
| 25 Aug 2022 | CNY | 26.73 | 26.86 | 26.45 | 26.82 | 26.82 | +0.09 (+0.34%) | 1,397,031 |
| 24 Aug 2022 | CNY | 27.34 | 27.34 | 26.71 | 26.73 | 26.73 | -0.61 (-2.23%) | 2,135,275 |
