| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2022 | CNY | 17.77 | 17.89 | 17.41 | 17.42 | 17.42 | -0.41 (-2.30%) | 786,610 |
| 18 Oct 2022 | CNY | 18.22 | 18.24 | 17.8 | 17.83 | 17.83 | -0.23 (-1.27%) | 757,740 |
| 17 Oct 2022 | CNY | 18.05 | 18.22 | 17.7 | 18.06 | 18.06 | +0.12 (+0.67%) | 883,610 |
| 14 Oct 2022 | CNY | 17.71 | 18.39 | 17.68 | 17.94 | 17.94 | +0.27 (+1.53%) | 1,111,660 |
| 13 Oct 2022 | CNY | 17.28 | 17.83 | 17.15 | 17.67 | 17.67 | +0.38 (+2.20%) | 1,172,120 |
| 12 Oct 2022 | CNY | 17.19 | 17.31 | 16.76 | 17.29 | 17.29 | -0.06 (-0.35%) | 987,780 |
| 11 Oct 2022 | CNY | 17.41 | 17.86 | 17.06 | 17.35 | 17.35 | -0.65 (-3.61%) | 1,387,130 |
| 10 Oct 2022 | CNY | 18.3 | 18.87 | 17.81 | 18 | 18 | +0.07 (+0.39%) | 2,023,180 |
| 30 Sep 2022 | CNY | 17.09 | 18.24 | 17.05 | 17.93 | 17.93 | +0.48 (+2.75%) | 1,678,890 |
| 29 Sep 2022 | CNY | 17.8 | 17.93 | 17.36 | 17.45 | 17.45 | +0.15 (+0.87%) | 1,302,680 |
| 28 Sep 2022 | CNY | 17.89 | 18.14 | 17.3 | 17.3 | 17.3 | -0.45 (-2.54%) | 1,188,150 |
| 27 Sep 2022 | CNY | 17.85 | 17.95 | 17.43 | 17.75 | 17.75 | -0.1 (-0.56%) | 882,700 |
| 26 Sep 2022 | CNY | 18.43 | 18.78 | 17.71 | 17.85 | 17.85 | -0.87 (-4.65%) | 1,257,810 |
| 23 Sep 2022 | CNY | 19.14 | 19.2 | 18.57 | 18.72 | 18.72 | -0.37 (-1.94%) | 843,740 |
| 22 Sep 2022 | CNY | 19.02 | 19.23 | 18.86 | 19.09 | 19.09 | 0.0 (0.0%) | 801,200 |
| 21 Sep 2022 | CNY | 18.88 | 19.18 | 18.65 | 19.09 | 19.09 | +0.14 (+0.74%) | 733,620 |
| 20 Sep 2022 | CNY | 18.6 | 19.39 | 18.25 | 18.95 | 18.95 | +0.78 (+4.29%) | 1,549,700 |
| 19 Sep 2022 | CNY | 18.8 | 18.8 | 18.13 | 18.17 | 18.17 | -0.65 (-3.45%) | 1,032,120 |
| 16 Sep 2022 | CNY | 19.52 | 19.62 | 18.67 | 18.82 | 18.82 | -0.58 (-2.99%) | 1,439,660 |
| 15 Sep 2022 | CNY | 19.9 | 19.99 | 19.25 | 19.4 | 19.4 | -0.29 (-1.47%) | 1,211,930 |
| 14 Sep 2022 | CNY | 19.2 | 20.18 | 19.06 | 19.69 | 19.69 | +0.15 (+0.77%) | 1,974,280 |
| 13 Sep 2022 | CNY | 19.21 | 19.99 | 19.21 | 19.54 | 19.54 | +0.42 (+2.20%) | 1,286,160 |
| 9 Sep 2022 | CNY | 19.37 | 19.37 | 18.91 | 19.12 | 19.12 | -0.06 (-0.31%) | 930,150 |
| 8 Sep 2022 | CNY | 19.47 | 19.51 | 19.1 | 19.18 | 19.18 | -0.34 (-1.74%) | 1,059,120 |
| 7 Sep 2022 | CNY | 19.94 | 19.94 | 19.46 | 19.52 | 19.52 | -0.43 (-2.16%) | 1,038,660 |
| 6 Sep 2022 | CNY | 20.07 | 20.1 | 19.64 | 19.95 | 19.95 | -0.06 (-0.30%) | 1,619,480 |
| 5 Sep 2022 | CNY | 19.5 | 20.17 | 19.46 | 20.01 | 20.01 | +0.56 (+2.88%) | 2,629,820 |
| 2 Sep 2022 | CNY | 19.27 | 19.45 | 18.91 | 19.45 | 19.45 | +0.37 (+1.94%) | 1,416,380 |
| 1 Sep 2022 | CNY | 18.81 | 19.49 | 18.81 | 19.08 | 19.08 | +0.14 (+0.74%) | 1,858,080 |
| 31 Aug 2022 | CNY | 19.72 | 19.76 | 18.85 | 18.94 | 18.94 | -1.01 (-5.06%) | 2,930,520 |
