| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 20.69 | 21.34 | 20.15 | 20.87 | 20.87 | +0.12 (+0.58%) | 4,199,731 |
| 23 Sep 2022 | CNY | 21.27 | 21.65 | 20.5 | 20.75 | 20.75 | -0.5 (-2.35%) | 4,626,569 |
| 22 Sep 2022 | CNY | 21.2 | 21.88 | 21.02 | 21.25 | 21.25 | 0.0 (0.0%) | 5,416,018 |
| 21 Sep 2022 | CNY | 21.29 | 21.6 | 20.9 | 21.25 | 21.25 | -0.11 (-0.51%) | 3,899,235 |
| 20 Sep 2022 | CNY | 20.88 | 21.57 | 20.6 | 21.36 | 21.36 | +0.8 (+3.89%) | 5,426,312 |
| 19 Sep 2022 | CNY | 21 | 21.35 | 18.94 | 20.56 | 20.56 | -0.48 (-2.28%) | 5,323,186 |
| 16 Sep 2022 | CNY | 21.41 | 21.86 | 20.98 | 21.04 | 21.04 | -0.62 (-2.86%) | 5,451,693 |
| 15 Sep 2022 | CNY | 23.27 | 23.44 | 21.25 | 21.66 | 21.66 | -1.54 (-6.64%) | 9,435,468 |
| 14 Sep 2022 | CNY | 23.35 | 23.7 | 23.08 | 23.2 | 23.2 | -0.54 (-2.27%) | 4,195,008 |
| 13 Sep 2022 | CNY | 23.85 | 24.13 | 23.35 | 23.74 | 23.74 | -0.02 (-0.08%) | 5,011,449 |
| 9 Sep 2022 | CNY | 24.33 | 24.61 | 23.47 | 23.76 | 23.76 | -0.58 (-2.38%) | 6,333,980 |
| 8 Sep 2022 | CNY | 24.6 | 25.42 | 24.22 | 24.34 | 24.34 | -0.33 (-1.34%) | 7,473,730 |
| 7 Sep 2022 | CNY | 23.86 | 24.9 | 23.75 | 24.67 | 24.67 | +0.58 (+2.41%) | 8,165,377 |
| 6 Sep 2022 | CNY | 23.12 | 24.15 | 22.73 | 24.09 | 24.09 | +0.97 (+4.20%) | 9,314,022 |
| 5 Sep 2022 | CNY | 22.8 | 23.68 | 22.8 | 23.12 | 23.12 | +0.37 (+1.63%) | 7,484,193 |
| 2 Sep 2022 | CNY | 22.85 | 23.08 | 22.42 | 22.75 | 22.75 | +0.07 (+0.31%) | 5,871,951 |
| 1 Sep 2022 | CNY | 22.99 | 23.11 | 22.51 | 22.68 | 22.68 | -0.12 (-0.53%) | 6,696,004 |
| 31 Aug 2022 | CNY | 24.22 | 24.49 | 22.6 | 22.8 | 22.8 | -1.54 (-6.33%) | 10,585,767 |
| 30 Aug 2022 | CNY | 24.75 | 25.28 | 24.2 | 24.34 | 24.34 | -0.47 (-1.89%) | 6,374,066 |
| 29 Aug 2022 | CNY | 24.05 | 25.37 | 23.81 | 24.81 | 24.81 | +0.36 (+1.47%) | 8,754,527 |
| 26 Aug 2022 | CNY | 25.2 | 25.75 | 24.4 | 24.45 | 24.45 | -0.75 (-2.98%) | 8,915,686 |
| 25 Aug 2022 | CNY | 25.96 | 26.28 | 24.9 | 25.2 | 25.2 | -0.76 (-2.93%) | 10,208,700 |
| 24 Aug 2022 | CNY | 27.3 | 27.6 | 25.7 | 25.96 | 25.96 | -1.3 (-4.77%) | 14,213,282 |
| 23 Aug 2022 | CNY | 27.35 | 28 | 27.02 | 27.26 | 27.26 | +0.26 (+0.96%) | 16,202,466 |
| 22 Aug 2022 | CNY | 27.3 | 27.86 | 26.42 | 27 | 27 | -0.56 (-2.03%) | 14,353,955 |
| 19 Aug 2022 | CNY | 28.43 | 28.75 | 27.42 | 27.56 | 27.56 | -1.07 (-3.74%) | 15,558,050 |
| 18 Aug 2022 | CNY | 29.61 | 29.67 | 28.33 | 28.63 | 28.63 | -0.98 (-3.31%) | 25,188,572 |
| 17 Aug 2022 | CNY | 26.8 | 29.61 | 26.75 | 29.61 | 29.61 | +2.69 (+9.99%) | 22,968,908 |
| 16 Aug 2022 | CNY | 26.7 | 27.27 | 26.6 | 26.92 | 26.92 | +0.32 (+1.20%) | 10,581,769 |
| 15 Aug 2022 | CNY | 25.87 | 26.83 | 25.87 | 26.6 | 26.6 | +0.58 (+2.23%) | 9,403,812 |
