| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 17.57 | 18.18 | 16.7 | 18.06 | 18.06 | +0.36 (+2.03%) | 10,183,686 |
| 11 Oct 2022 | CNY | 16.63 | 18.21 | 16.13 | 17.7 | 17.7 | +1.15 (+6.95%) | 10,576,561 |
| 10 Oct 2022 | CNY | 17.08 | 17.3 | 16.34 | 16.55 | 16.55 | -0.6 (-3.50%) | 6,536,960 |
| 30 Sep 2022 | CNY | 18.55 | 18.61 | 17.08 | 17.15 | 17.15 | -1.1 (-6.03%) | 10,217,300 |
| 29 Sep 2022 | CNY | 16.64 | 18.25 | 16.53 | 18.25 | 18.25 | +1.66 (+10.01%) | 7,083,161 |
| 28 Sep 2022 | CNY | 17.19 | 17.58 | 16.41 | 16.59 | 16.59 | -0.71 (-4.10%) | 5,209,700 |
| 27 Sep 2022 | CNY | 17.58 | 17.79 | 16.9 | 17.3 | 17.3 | +0.01 (+0.06%) | 4,088,820 |
| 26 Sep 2022 | CNY | 17.51 | 17.73 | 16.8 | 17.29 | 17.29 | -0.26 (-1.48%) | 4,555,045 |
| 23 Sep 2022 | CNY | 18.44 | 18.55 | 17.28 | 17.55 | 17.55 | -0.85 (-4.62%) | 7,398,960 |
| 22 Sep 2022 | CNY | 18.56 | 18.99 | 18.25 | 18.4 | 18.4 | -0.2 (-1.08%) | 4,874,520 |
| 21 Sep 2022 | CNY | 19.32 | 19.32 | 18.36 | 18.6 | 18.6 | -0.4 (-2.11%) | 5,472,220 |
| 20 Sep 2022 | CNY | 18.28 | 19.4 | 18.25 | 19 | 19 | +0.71 (+3.88%) | 7,384,340 |
| 19 Sep 2022 | CNY | 18 | 18.98 | 17.7 | 18.29 | 18.29 | +0.34 (+1.89%) | 7,328,373 |
| 16 Sep 2022 | CNY | 18.32 | 18.79 | 17.9 | 17.95 | 17.95 | -0.72 (-3.86%) | 6,262,120 |
| 15 Sep 2022 | CNY | 21.16 | 21.18 | 18.67 | 18.67 | 18.67 | -2.07 (-9.98%) | 8,439,200 |
| 14 Sep 2022 | CNY | 21.65 | 22.1 | 20.4 | 20.74 | 20.74 | -1.32 (-5.98%) | 8,030,340 |
| 13 Sep 2022 | CNY | 21.83 | 22.3 | 20.8 | 22.06 | 22.06 | +0.6 (+2.80%) | 7,788,088 |
| 9 Sep 2022 | CNY | 22.54 | 22.7 | 21.36 | 21.46 | 21.46 | -1.26 (-5.55%) | 7,476,955 |
| 8 Sep 2022 | CNY | 21.85 | 23.4 | 21.38 | 22.72 | 22.72 | +0.81 (+3.70%) | 10,256,875 |
| 7 Sep 2022 | CNY | 20.81 | 22.1 | 20.45 | 21.91 | 21.91 | +1.11 (+5.34%) | 9,716,300 |
| 6 Sep 2022 | CNY | 19.33 | 20.92 | 18.95 | 20.8 | 20.8 | +1.5 (+7.77%) | 11,253,980 |
| 5 Sep 2022 | CNY | 18.51 | 20.15 | 18.25 | 19.3 | 19.3 | +0.74 (+3.99%) | 10,529,340 |
| 2 Sep 2022 | CNY | 18.06 | 19.16 | 18.06 | 18.56 | 18.56 | +0.98 (+5.57%) | 10,791,340 |
| 1 Sep 2022 | CNY | 18.36 | 18.65 | 17.5 | 17.58 | 17.58 | -1.46 (-7.67%) | 10,285,120 |
| 31 Aug 2022 | CNY | 21.19 | 21.3 | 19.04 | 19.04 | 19.04 | -2.12 (-10.02%) | 11,463,487 |
| 30 Aug 2022 | CNY | 23.58 | 24 | 20.86 | 21.16 | 21.16 | -2.02 (-8.71%) | 16,894,620 |
| 29 Aug 2022 | CNY | 22.57 | 24.16 | 22.57 | 23.18 | 23.18 | -0.38 (-1.61%) | 12,868,080 |
| 26 Aug 2022 | CNY | 23.5 | 24.99 | 22.19 | 23.56 | 23.56 | -1.09 (-4.42%) | 20,983,160 |
| 25 Aug 2022 | CNY | 24.28 | 25.63 | 23.3 | 24.65 | 24.65 | +1.35 (+5.79%) | 29,513,622 |
| 24 Aug 2022 | CNY | 21.88 | 23.3 | 21.88 | 23.3 | 23.3 | +2.12 (+10.01%) | 28,467,612 |
