| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 16.87 | 17.26 | 16.36 | 17.21 | 17.21 | +0.2 (+1.18%) | 35,278,228 |
| 11 Oct 2022 | CNY | 16.87 | 17.09 | 16.5 | 17.01 | 17.01 | +0.09 (+0.53%) | 33,855,072 |
| 10 Oct 2022 | CNY | 17.1 | 17.45 | 16.83 | 16.92 | 16.92 | +0.04 (+0.24%) | 47,078,065 |
| 30 Sep 2022 | CNY | 16.43 | 17.12 | 16.43 | 16.88 | 16.88 | +0.21 (+1.26%) | 37,938,107 |
| 29 Sep 2022 | CNY | 15.98 | 16.79 | 15.98 | 16.67 | 16.67 | +0.94 (+5.98%) | 38,401,278 |
| 28 Sep 2022 | CNY | 15.95 | 16.16 | 15.6 | 15.73 | 15.73 | -0.22 (-1.38%) | 24,039,163 |
| 27 Sep 2022 | CNY | 16.33 | 16.35 | 15.24 | 15.95 | 15.95 | -0.15 (-0.93%) | 38,303,448 |
| 26 Sep 2022 | CNY | 16.38 | 16.7 | 16.01 | 16.1 | 16.1 | -0.48 (-2.90%) | 31,349,875 |
| 23 Sep 2022 | CNY | 17 | 17.2 | 16.54 | 16.58 | 16.58 | -0.42 (-2.47%) | 35,089,387 |
| 22 Sep 2022 | CNY | 16.45 | 17.09 | 16.42 | 17 | 17 | +0.42 (+2.53%) | 41,423,548 |
| 21 Sep 2022 | CNY | 16.48 | 16.82 | 16.41 | 16.58 | 16.58 | -0.07 (-0.42%) | 28,399,609 |
| 20 Sep 2022 | CNY | 16.37 | 16.9 | 16.08 | 16.65 | 16.65 | +0.46 (+2.84%) | 30,724,708 |
| 19 Sep 2022 | CNY | 15.58 | 16.5 | 15.57 | 16.19 | 16.19 | +0.43 (+2.73%) | 36,062,441 |
| 16 Sep 2022 | CNY | 16.51 | 16.73 | 15.7 | 15.76 | 15.76 | -1.02 (-6.08%) | 45,302,600 |
| 15 Sep 2022 | CNY | 16.39 | 17.15 | 16.39 | 16.78 | 16.78 | +0.7 (+4.35%) | 69,366,038 |
| 14 Sep 2022 | CNY | 16 | 16.43 | 15.9 | 16.08 | 16.08 | -0.23 (-1.41%) | 27,788,586 |
| 13 Sep 2022 | CNY | 16.76 | 16.78 | 16.17 | 16.31 | 16.31 | -0.36 (-2.16%) | 25,681,226 |
| 9 Sep 2022 | CNY | 16.57 | 16.79 | 16.24 | 16.67 | 16.67 | +0.2 (+1.21%) | 26,286,525 |
| 8 Sep 2022 | CNY | 16.4 | 16.8 | 16.22 | 16.47 | 16.47 | -0.34 (-2.02%) | 33,885,310 |
| 7 Sep 2022 | CNY | 16.86 | 17.05 | 16.7 | 16.81 | 16.81 | -0.2 (-1.18%) | 35,177,955 |
| 6 Sep 2022 | CNY | 16.69 | 17.22 | 16.58 | 17.01 | 17.01 | +0.23 (+1.37%) | 40,583,595 |
| 5 Sep 2022 | CNY | 16.15 | 16.9 | 15.91 | 16.78 | 16.78 | +0.9 (+5.67%) | 48,068,052 |
| 2 Sep 2022 | CNY | 16.22 | 16.32 | 15.77 | 15.88 | 15.88 | -0.4 (-2.46%) | 33,596,433 |
| 1 Sep 2022 | CNY | 15.87 | 16.62 | 15.79 | 16.28 | 16.28 | +0.41 (+2.58%) | 43,078,512 |
| 31 Aug 2022 | CNY | 16.49 | 16.69 | 15.75 | 15.87 | 15.87 | -0.82 (-4.91%) | 47,007,018 |
| 30 Aug 2022 | CNY | 17.35 | 17.4 | 16.39 | 16.69 | 16.69 | -0.79 (-4.52%) | 63,457,556 |
| 29 Aug 2022 | CNY | 17.33 | 17.69 | 16.81 | 17.48 | 17.48 | +0.06 (+0.34%) | 64,165,416 |
| 26 Aug 2022 | CNY | 17.05 | 17.63 | 16.76 | 17.42 | 17.42 | +0.17 (+0.99%) | 85,651,971 |
| 25 Aug 2022 | CNY | 16.5 | 17.28 | 16.31 | 17.25 | 17.25 | +0.92 (+5.63%) | 107,200,378 |
| 24 Aug 2022 | CNY | 15.86 | 16.65 | 15.86 | 16.33 | 16.33 | +0.81 (+5.22%) | 108,512,459 |
