| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 17.79 | 18.12 | 17.55 | 17.61 | 17.61 | -0.35 (-1.95%) | 1,892,068 |
| 23 Sep 2022 | CNY | 18.71 | 18.71 | 17.88 | 17.96 | 17.96 | -0.54 (-2.92%) | 2,301,784 |
| 22 Sep 2022 | CNY | 18.39 | 18.77 | 18.19 | 18.5 | 18.5 | +0.09 (+0.49%) | 1,597,400 |
| 21 Sep 2022 | CNY | 18.39 | 18.55 | 18.14 | 18.41 | 18.41 | -0.13 (-0.70%) | 1,516,523 |
| 20 Sep 2022 | CNY | 18.28 | 18.57 | 18.19 | 18.54 | 18.54 | +0.46 (+2.54%) | 1,377,601 |
| 19 Sep 2022 | CNY | 18.26 | 18.35 | 17.97 | 18.08 | 18.08 | -0.21 (-1.15%) | 1,570,371 |
| 16 Sep 2022 | CNY | 18.65 | 18.76 | 18.26 | 18.29 | 18.29 | -0.45 (-2.40%) | 1,693,761 |
| 15 Sep 2022 | CNY | 19.38 | 19.45 | 18.39 | 18.74 | 18.74 | -0.62 (-3.20%) | 3,061,400 |
| 14 Sep 2022 | CNY | 19.41 | 19.49 | 19.25 | 19.36 | 19.36 | -0.35 (-1.78%) | 1,580,283 |
| 13 Sep 2022 | CNY | 19.54 | 19.88 | 19.53 | 19.71 | 19.71 | +0.19 (+0.97%) | 1,648,533 |
| 9 Sep 2022 | CNY | 19.53 | 19.66 | 19.3 | 19.52 | 19.52 | -0.14 (-0.71%) | 1,472,768 |
| 8 Sep 2022 | CNY | 20.02 | 20.08 | 19.55 | 19.66 | 19.66 | -0.36 (-1.80%) | 2,306,700 |
| 7 Sep 2022 | CNY | 19.88 | 20.24 | 19.78 | 20.02 | 20.02 | +0.07 (+0.35%) | 2,198,865 |
| 6 Sep 2022 | CNY | 19.46 | 20.05 | 19.25 | 19.95 | 19.95 | +0.5 (+2.57%) | 2,387,652 |
| 5 Sep 2022 | CNY | 19.75 | 19.95 | 19.35 | 19.45 | 19.45 | -0.37 (-1.87%) | 2,341,320 |
| 2 Sep 2022 | CNY | 19.55 | 19.89 | 19.48 | 19.82 | 19.82 | +0.19 (+0.97%) | 2,154,600 |
| 1 Sep 2022 | CNY | 19.99 | 20.16 | 19.54 | 19.63 | 19.63 | -0.25 (-1.26%) | 2,794,922 |
| 31 Aug 2022 | CNY | 20.7 | 20.87 | 19.8 | 19.88 | 19.88 | -1.02 (-4.88%) | 4,559,428 |
| 30 Aug 2022 | CNY | 21.54 | 21.74 | 20.65 | 20.9 | 20.9 | -0.58 (-2.70%) | 3,950,216 |
| 29 Aug 2022 | CNY | 21.5 | 21.86 | 20.81 | 21.48 | 21.48 | -0.18 (-0.83%) | 3,266,300 |
| 26 Aug 2022 | CNY | 21.45 | 22.29 | 21.45 | 21.66 | 21.66 | +0.3 (+1.40%) | 3,808,300 |
| 25 Aug 2022 | CNY | 21.95 | 22.11 | 20.98 | 21.36 | 21.36 | -0.52 (-2.38%) | 3,861,022 |
| 24 Aug 2022 | CNY | 23.13 | 23.39 | 21.71 | 21.88 | 21.88 | -1.29 (-5.57%) | 5,890,800 |
| 23 Aug 2022 | CNY | 22.58 | 23.5 | 22.55 | 23.17 | 23.17 | +0.58 (+2.57%) | 3,834,650 |
| 22 Aug 2022 | CNY | 22.73 | 22.84 | 22.18 | 22.59 | 22.59 | -0.14 (-0.62%) | 3,979,300 |
| 19 Aug 2022 | CNY | 23.92 | 23.97 | 22.65 | 22.73 | 22.73 | -0.99 (-4.17%) | 5,795,200 |
| 18 Aug 2022 | CNY | 23.14 | 23.83 | 22.99 | 23.72 | 23.72 | +0.54 (+2.33%) | 5,826,900 |
| 17 Aug 2022 | CNY | 23.83 | 23.92 | 22.97 | 23.18 | 23.18 | -0.81 (-3.38%) | 7,420,998 |
| 16 Aug 2022 | CNY | 24.18 | 24.2 | 23.63 | 23.99 | 23.99 | -0.45 (-1.84%) | 8,702,303 |
| 15 Aug 2022 | CNY | 23.43 | 24.64 | 23.32 | 24.44 | 24.44 | +0.84 (+3.56%) | 5,815,677 |
