| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 20 | 20.76 | 19.66 | 20.72 | 20.72 | +0.73 (+3.65%) | 6,437,878 |
| 11 Oct 2022 | CNY | 19.99 | 20.15 | 19.52 | 19.99 | 19.99 | +0.1 (+0.50%) | 4,469,122 |
| 10 Oct 2022 | CNY | 20.99 | 20.99 | 19.71 | 19.89 | 19.89 | -1.07 (-5.10%) | 8,953,346 |
| 30 Sep 2022 | CNY | 21.93 | 22 | 20.96 | 20.96 | 20.96 | -0.97 (-4.42%) | 6,409,746 |
| 29 Sep 2022 | CNY | 22.69 | 22.78 | 21.75 | 21.93 | 21.93 | -0.6 (-2.66%) | 8,324,927 |
| 28 Sep 2022 | CNY | 23.07 | 23.07 | 22.41 | 22.53 | 22.53 | -0.64 (-2.76%) | 4,830,487 |
| 27 Sep 2022 | CNY | 22.45 | 23.2 | 22.44 | 23.17 | 23.17 | +0.73 (+3.25%) | 5,863,932 |
| 26 Sep 2022 | CNY | 22.28 | 22.83 | 22.15 | 22.44 | 22.44 | -0.04 (-0.18%) | 4,588,990 |
| 23 Sep 2022 | CNY | 23.09 | 23.43 | 22.31 | 22.48 | 22.48 | -0.77 (-3.31%) | 6,738,643 |
| 22 Sep 2022 | CNY | 22.75 | 23.66 | 22.67 | 23.25 | 23.25 | +0.18 (+0.78%) | 7,257,453 |
| 21 Sep 2022 | CNY | 23.24 | 23.28 | 22.5 | 23.07 | 23.07 | -0.4 (-1.70%) | 8,222,374 |
| 20 Sep 2022 | CNY | 23.18 | 23.88 | 22.76 | 23.47 | 23.47 | +0.21 (+0.90%) | 6,921,586 |
| 19 Sep 2022 | CNY | 23.91 | 24.4 | 22.86 | 23.26 | 23.26 | -0.5 (-2.10%) | 8,701,680 |
| 16 Sep 2022 | CNY | 23.51 | 24.25 | 23.37 | 23.76 | 23.76 | +0.07 (+0.30%) | 6,778,504 |
| 15 Sep 2022 | CNY | 24.53 | 24.7 | 23.31 | 23.69 | 23.69 | -0.83 (-3.38%) | 7,737,533 |
| 14 Sep 2022 | CNY | 24.02 | 24.7 | 23.85 | 24.52 | 24.52 | 0.0 (0.0%) | 4,937,724 |
| 13 Sep 2022 | CNY | 24.75 | 25.24 | 24.48 | 24.52 | 24.52 | -0.23 (-0.93%) | 5,409,510 |
| 9 Sep 2022 | CNY | 24.85 | 25 | 24.36 | 24.75 | 24.75 | -0.1 (-0.40%) | 5,390,845 |
| 8 Sep 2022 | CNY | 25.29 | 25.52 | 24.72 | 24.85 | 24.85 | -0.59 (-2.32%) | 8,653,757 |
| 7 Sep 2022 | CNY | 24.33 | 25.68 | 24.33 | 25.44 | 25.44 | +0.96 (+3.92%) | 14,627,245 |
| 6 Sep 2022 | CNY | 24.33 | 24.56 | 24.09 | 24.48 | 24.48 | +0.23 (+0.95%) | 7,189,216 |
| 5 Sep 2022 | CNY | 23.62 | 24.6 | 23.31 | 24.25 | 24.25 | +0.43 (+1.81%) | 10,827,401 |
| 2 Sep 2022 | CNY | 23.59 | 23.98 | 23.32 | 23.82 | 23.82 | +0.37 (+1.58%) | 7,399,827 |
| 1 Sep 2022 | CNY | 23.85 | 24.11 | 23.34 | 23.45 | 23.45 | -0.39 (-1.64%) | 8,134,391 |
| 31 Aug 2022 | CNY | 25.25 | 25.28 | 23.75 | 23.84 | 23.84 | -1.41 (-5.58%) | 14,988,131 |
| 30 Aug 2022 | CNY | 25.21 | 25.65 | 24.9 | 25.25 | 25.25 | +0.02 (+0.08%) | 8,904,588 |
| 29 Aug 2022 | CNY | 24.58 | 25.61 | 24.37 | 25.23 | 25.23 | +0.14 (+0.56%) | 8,392,355 |
| 26 Aug 2022 | CNY | 25.37 | 25.97 | 25 | 25.09 | 25.09 | -0.09 (-0.36%) | 8,790,106 |
| 25 Aug 2022 | CNY | 25.53 | 25.73 | 24.83 | 25.18 | 25.18 | -0.29 (-1.14%) | 9,439,865 |
| 24 Aug 2022 | CNY | 27.45 | 27.5 | 25.27 | 25.47 | 25.47 | -2.08 (-7.55%) | 16,960,577 |
