| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 15.98 | 16.01 | 15.81 | 15.96 | 15.96 | +0.17 (+1.08%) | 1,205,341 |
| 10 Oct 2022 | CNY | 15.81 | 16.18 | 15.76 | 15.79 | 15.79 | -0.14 (-0.88%) | 1,425,505 |
| 7 Oct 2022 | CNY | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.11 (-0.69%) | 0 |
| 6 Oct 2022 | CNY | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | +0.1 (+0.63%) | 0 |
| 5 Oct 2022 | CNY | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.07 (-0.44%) | 0 |
| 4 Oct 2022 | CNY | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | +0.16 (+1.01%) | 0 |
| 3 Oct 2022 | CNY | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.06 (-0.38%) | 0 |
| 30 Sep 2022 | CNY | 16.08 | 16.32 | 15.91 | 15.91 | 15.91 | -0.26 (-1.61%) | 1,519,464 |
| 29 Sep 2022 | CNY | 16.43 | 16.64 | 16.07 | 16.17 | 16.17 | -0.28 (-1.70%) | 3,130,415 |
| 28 Sep 2022 | CNY | 16.36 | 16.96 | 16.32 | 16.45 | 16.45 | 0.0 (0.0%) | 4,673,556 |
| 27 Sep 2022 | CNY | 16.22 | 16.48 | 16.21 | 16.45 | 16.45 | +0.25 (+1.54%) | 1,744,920 |
| 26 Sep 2022 | CNY | 16.14 | 16.35 | 16.07 | 16.2 | 16.2 | -0.09 (-0.55%) | 1,848,508 |
| 23 Sep 2022 | CNY | 16.6 | 16.64 | 16.08 | 16.29 | 16.29 | -0.38 (-2.28%) | 2,151,913 |
| 22 Sep 2022 | CNY | 16.28 | 16.88 | 16.22 | 16.67 | 16.67 | +0.22 (+1.34%) | 2,749,329 |
| 21 Sep 2022 | CNY | 16.18 | 16.68 | 15.87 | 16.45 | 16.45 | +0.25 (+1.54%) | 2,982,138 |
| 20 Sep 2022 | CNY | 16.2 | 16.44 | 16.13 | 16.2 | 16.2 | +0.14 (+0.87%) | 1,729,630 |
| 19 Sep 2022 | CNY | 16.4 | 16.48 | 16.06 | 16.06 | 16.06 | -0.42 (-2.55%) | 1,940,658 |
| 16 Sep 2022 | CNY | 16.73 | 16.78 | 16.44 | 16.48 | 16.48 | -0.26 (-1.55%) | 1,688,433 |
| 15 Sep 2022 | CNY | 16.89 | 16.95 | 16.6 | 16.74 | 16.74 | -0.18 (-1.06%) | 1,965,343 |
| 14 Sep 2022 | CNY | 16.47 | 17.02 | 16.33 | 16.92 | 16.92 | +0.16 (+0.95%) | 2,788,870 |
| 13 Sep 2022 | CNY | 16.73 | 16.87 | 16.73 | 16.76 | 16.76 | -0.52 (-3.01%) | 1,230,842 |
| 12 Sep 2022 | CNY | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | +0.54 (+3.23%) | 0 |
| 9 Sep 2022 | CNY | 16.84 | 16.84 | 16.68 | 16.74 | 16.74 | -0.01 (-0.06%) | 1,565,500 |
| 8 Sep 2022 | CNY | 17.38 | 17.38 | 16.7 | 16.75 | 16.75 | -0.45 (-2.62%) | 2,560,518 |
| 7 Sep 2022 | CNY | 17.15 | 17.35 | 17.15 | 17.2 | 17.2 | -0.05 (-0.29%) | 1,999,457 |
| 6 Sep 2022 | CNY | 17.16 | 17.33 | 17 | 17.25 | 17.25 | +0.02 (+0.12%) | 2,432,422 |
| 5 Sep 2022 | CNY | 16.89 | 17.64 | 16.76 | 17.23 | 17.23 | +0.33 (+1.95%) | 3,930,145 |
| 2 Sep 2022 | CNY | 16.75 | 16.92 | 16.63 | 16.9 | 16.9 | +0.25 (+1.50%) | 2,116,481 |
| 1 Sep 2022 | CNY | 16.65 | 16.83 | 16.62 | 16.65 | 16.65 | -0.01 (-0.06%) | 1,564,697 |
| 31 Aug 2022 | CNY | 17.08 | 17.09 | 16.62 | 16.66 | 16.66 | -0.32 (-1.88%) | 2,465,407 |
