| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 17.92 | 18.82 | 17.35 | 18.82 | 18.82 | +0.98 (+5.49%) | 3,653,665 |
| 11 Oct 2022 | CNY | 17.57 | 18.15 | 17.31 | 17.84 | 17.84 | +0.57 (+3.30%) | 3,196,800 |
| 10 Oct 2022 | CNY | 17.61 | 17.78 | 17.22 | 17.27 | 17.27 | -0.37 (-2.10%) | 2,875,500 |
| 30 Sep 2022 | CNY | 18.38 | 18.53 | 17.55 | 17.64 | 17.64 | -0.72 (-3.92%) | 3,439,678 |
| 29 Sep 2022 | CNY | 18.3 | 18.59 | 18.17 | 18.36 | 18.36 | +0.2 (+1.10%) | 1,879,150 |
| 28 Sep 2022 | CNY | 18.91 | 19.05 | 18.15 | 18.16 | 18.16 | -0.74 (-3.92%) | 2,118,762 |
| 27 Sep 2022 | CNY | 18.72 | 18.96 | 18.53 | 18.9 | 18.9 | +0.17 (+0.91%) | 2,621,655 |
| 26 Sep 2022 | CNY | 18.56 | 19.04 | 18.43 | 18.73 | 18.73 | +0.06 (+0.32%) | 2,008,964 |
| 23 Sep 2022 | CNY | 18.99 | 19.09 | 18.4 | 18.67 | 18.67 | -0.26 (-1.37%) | 2,831,000 |
| 22 Sep 2022 | CNY | 18.7 | 19.24 | 18.55 | 18.93 | 18.93 | +0.22 (+1.18%) | 2,463,700 |
| 21 Sep 2022 | CNY | 18.87 | 19.14 | 18.55 | 18.71 | 18.71 | -0.25 (-1.32%) | 2,656,464 |
| 20 Sep 2022 | CNY | 18.56 | 19.12 | 18.38 | 18.96 | 18.96 | +0.49 (+2.65%) | 2,935,674 |
| 19 Sep 2022 | CNY | 18.2 | 19.25 | 18.18 | 18.47 | 18.47 | +0.22 (+1.21%) | 3,471,400 |
| 16 Sep 2022 | CNY | 18.58 | 18.82 | 18.13 | 18.25 | 18.25 | -0.32 (-1.72%) | 3,112,274 |
| 15 Sep 2022 | CNY | 19.64 | 19.69 | 18.31 | 18.57 | 18.57 | -0.96 (-4.92%) | 3,679,965 |
| 14 Sep 2022 | CNY | 19.46 | 19.8 | 19.28 | 19.53 | 19.53 | -0.22 (-1.11%) | 1,780,540 |
| 13 Sep 2022 | CNY | 19.95 | 20.01 | 19.51 | 19.75 | 19.75 | -0.16 (-0.80%) | 2,436,667 |
| 9 Sep 2022 | CNY | 20.22 | 20.22 | 19.52 | 19.91 | 19.91 | -0.09 (-0.45%) | 2,840,795 |
| 8 Sep 2022 | CNY | 20.48 | 20.55 | 19.88 | 20 | 20 | -0.48 (-2.34%) | 3,902,320 |
| 7 Sep 2022 | CNY | 19.88 | 20.98 | 19.7 | 20.48 | 20.48 | +0.94 (+4.81%) | 6,048,887 |
| 6 Sep 2022 | CNY | 19.42 | 19.61 | 19.13 | 19.54 | 19.54 | +0.24 (+1.24%) | 2,798,350 |
| 5 Sep 2022 | CNY | 19.26 | 19.7 | 19.07 | 19.3 | 19.3 | 0.0 (0.0%) | 2,733,900 |
| 2 Sep 2022 | CNY | 19.27 | 19.55 | 19.01 | 19.3 | 19.3 | 0.0 (0.0%) | 3,439,955 |
| 1 Sep 2022 | CNY | 19.6 | 19.92 | 19.2 | 19.3 | 19.3 | -0.47 (-2.38%) | 3,452,479 |
| 31 Aug 2022 | CNY | 20.46 | 20.64 | 19.58 | 19.77 | 19.77 | -0.69 (-3.37%) | 4,314,224 |
| 30 Aug 2022 | CNY | 20.7 | 20.98 | 20.35 | 20.46 | 20.46 | -0.25 (-1.21%) | 2,605,649 |
| 29 Aug 2022 | CNY | 20.37 | 21.25 | 20.07 | 20.71 | 20.71 | -0.02 (-0.10%) | 3,050,492 |
| 26 Aug 2022 | CNY | 21.44 | 21.44 | 20.69 | 20.73 | 20.73 | -0.48 (-2.26%) | 3,595,899 |
| 25 Aug 2022 | CNY | 21.75 | 21.8 | 20.7 | 21.21 | 21.21 | -0.29 (-1.35%) | 3,784,900 |
| 24 Aug 2022 | CNY | 22.96 | 23 | 21.41 | 21.5 | 21.5 | -1.32 (-5.78%) | 5,270,965 |
