| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 19.82 | 20.71 | 19.82 | 20.71 | 20.71 | +0.85 (+4.28%) | 22,212,118 |
| 11 Oct 2022 | CNY | 20.13 | 20.37 | 19.81 | 19.86 | 19.86 | -0.25 (-1.24%) | 18,832,127 |
| 10 Oct 2022 | CNY | 20.21 | 20.5 | 20.09 | 20.11 | 20.11 | -0.22 (-1.08%) | 15,203,907 |
| 30 Sep 2022 | CNY | 19.83 | 20.45 | 19.83 | 20.33 | 20.33 | +0.52 (+2.62%) | 19,518,941 |
| 29 Sep 2022 | CNY | 20.23 | 20.28 | 19.78 | 19.81 | 19.81 | -0.27 (-1.34%) | 14,478,205 |
| 28 Sep 2022 | CNY | 20.06 | 20.34 | 19.9 | 20.08 | 20.08 | +0.05 (+0.25%) | 14,839,807 |
| 27 Sep 2022 | CNY | 19.85 | 20.1 | 19.85 | 20.03 | 20.03 | +0.13 (+0.65%) | 11,683,037 |
| 26 Sep 2022 | CNY | 20.3 | 20.36 | 19.9 | 19.9 | 19.9 | -0.49 (-2.40%) | 16,758,850 |
| 23 Sep 2022 | CNY | 20.27 | 20.69 | 20.15 | 20.39 | 20.39 | +0.13 (+0.64%) | 17,589,373 |
| 22 Sep 2022 | CNY | 20.17 | 20.33 | 20.08 | 20.26 | 20.26 | +0.01 (+0.05%) | 8,136,601 |
| 21 Sep 2022 | CNY | 20.08 | 20.36 | 19.97 | 20.25 | 20.25 | +0.15 (+0.75%) | 11,599,639 |
| 20 Sep 2022 | CNY | 20.56 | 20.57 | 20.06 | 20.1 | 20.1 | -0.32 (-1.57%) | 13,880,549 |
| 19 Sep 2022 | CNY | 20.81 | 20.98 | 20.3 | 20.42 | 20.42 | -0.46 (-2.20%) | 18,905,159 |
| 16 Sep 2022 | CNY | 21.21 | 21.35 | 20.68 | 20.88 | 20.88 | -0.43 (-2.02%) | 39,719,945 |
| 15 Sep 2022 | CNY | 21.26 | 21.58 | 21.15 | 21.31 | 21.31 | +0.05 (+0.24%) | 20,470,856 |
| 14 Sep 2022 | CNY | 21.27 | 21.67 | 21.18 | 21.26 | 21.26 | -0.26 (-1.21%) | 14,169,156 |
| 13 Sep 2022 | CNY | 21.31 | 21.85 | 21.23 | 21.52 | 21.52 | +0.05 (+0.23%) | 25,200,828 |
| 9 Sep 2022 | CNY | 21.05 | 21.53 | 20.94 | 21.47 | 21.47 | +0.52 (+2.48%) | 28,046,906 |
| 8 Sep 2022 | CNY | 21.02 | 21.21 | 20.92 | 20.95 | 20.95 | -0.03 (-0.14%) | 14,202,596 |
| 7 Sep 2022 | CNY | 21.06 | 21.08 | 20.78 | 20.98 | 20.98 | -0.1 (-0.47%) | 13,534,289 |
| 6 Sep 2022 | CNY | 20.97 | 21.21 | 20.82 | 21.08 | 21.08 | +0.18 (+0.86%) | 23,309,547 |
| 5 Sep 2022 | CNY | 20.69 | 20.94 | 20.43 | 20.9 | 20.9 | +0.15 (+0.72%) | 19,680,279 |
| 2 Sep 2022 | CNY | 20.88 | 21.2 | 20.67 | 20.75 | 20.75 | -0.07 (-0.34%) | 20,684,436 |
| 1 Sep 2022 | CNY | 20.8 | 21.1 | 20.75 | 20.82 | 20.82 | -0.15 (-0.72%) | 22,013,502 |
| 31 Aug 2022 | CNY | 20.4 | 21.08 | 20.36 | 20.97 | 20.97 | +0.5 (+2.44%) | 38,961,508 |
| 30 Aug 2022 | CNY | 20.15 | 20.56 | 20.13 | 20.47 | 20.47 | +0.3 (+1.49%) | 27,287,776 |
| 29 Aug 2022 | CNY | 20.09 | 20.24 | 19.92 | 20.17 | 20.17 | -0.12 (-0.59%) | 20,144,802 |
| 26 Aug 2022 | CNY | 20.27 | 20.39 | 20.05 | 20.29 | 20.29 | +0.02 (+0.10%) | 19,364,179 |
| 25 Aug 2022 | CNY | 19.74 | 20.39 | 19.73 | 20.27 | 20.27 | +0.56 (+2.84%) | 28,010,928 |
| 24 Aug 2022 | CNY | 19.73 | 20.25 | 19.68 | 19.71 | 19.71 | +0.09 (+0.46%) | 33,642,977 |
