| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 16.35 | 16.79 | 15.9 | 16.42 | 16.42 | -0.08 (-0.48%) | 1,302,882 |
| 23 Sep 2022 | CNY | 16.77 | 16.88 | 16.21 | 16.5 | 16.5 | -0.27 (-1.61%) | 829,402 |
| 22 Sep 2022 | CNY | 16.87 | 17.18 | 16.75 | 16.77 | 16.77 | -0.27 (-1.58%) | 863,021 |
| 21 Sep 2022 | CNY | 16.9 | 17.09 | 16.7 | 17.04 | 17.04 | 0.0 (0.0%) | 757,313 |
| 20 Sep 2022 | CNY | 16.9 | 17.25 | 16.88 | 17.04 | 17.04 | +0.14 (+0.83%) | 673,605 |
| 19 Sep 2022 | CNY | 17.09 | 17.33 | 16.85 | 16.9 | 16.9 | -0.28 (-1.63%) | 928,607 |
| 16 Sep 2022 | CNY | 17.12 | 17.49 | 16.7 | 17.18 | 17.18 | +0.09 (+0.53%) | 1,656,938 |
| 15 Sep 2022 | CNY | 17.54 | 17.67 | 16.64 | 17.09 | 17.09 | -0.48 (-2.73%) | 2,717,041 |
| 14 Sep 2022 | CNY | 17.79 | 17.86 | 17.47 | 17.57 | 17.57 | -0.34 (-1.90%) | 1,018,644 |
| 13 Sep 2022 | CNY | 18.06 | 18.18 | 17.82 | 17.91 | 17.91 | -0.07 (-0.39%) | 1,034,355 |
| 9 Sep 2022 | CNY | 17.82 | 18.06 | 17.67 | 17.98 | 17.98 | +0.09 (+0.50%) | 991,258 |
| 8 Sep 2022 | CNY | 18.31 | 18.5 | 17.75 | 17.89 | 17.89 | -0.27 (-1.49%) | 1,280,137 |
| 7 Sep 2022 | CNY | 17.7 | 18.4 | 17.57 | 18.16 | 18.16 | +0.41 (+2.31%) | 1,871,000 |
| 6 Sep 2022 | CNY | 17.85 | 18.06 | 17.57 | 17.75 | 17.75 | -0.09 (-0.50%) | 2,425,233 |
| 5 Sep 2022 | CNY | 17.9 | 18.58 | 17.59 | 17.84 | 17.84 | -0.05 (-0.28%) | 2,590,461 |
| 2 Sep 2022 | CNY | 17.78 | 18.18 | 17.69 | 17.89 | 17.89 | +0.13 (+0.73%) | 1,325,630 |
| 1 Sep 2022 | CNY | 18.8 | 18.81 | 17.55 | 17.76 | 17.76 | -0.98 (-5.23%) | 3,261,501 |
| 31 Aug 2022 | CNY | 20.67 | 20.67 | 18.63 | 18.74 | 18.74 | -1.96 (-9.47%) | 5,803,366 |
| 30 Aug 2022 | CNY | 21 | 21.03 | 20.47 | 20.7 | 20.7 | -0.23 (-1.10%) | 1,771,917 |
| 29 Aug 2022 | CNY | 20.69 | 21.22 | 20.45 | 20.93 | 20.93 | +0.05 (+0.24%) | 2,084,452 |
| 26 Aug 2022 | CNY | 20.89 | 20.9 | 20.25 | 20.88 | 20.88 | -0.02 (-0.10%) | 2,073,393 |
| 25 Aug 2022 | CNY | 21.31 | 21.75 | 20.38 | 20.9 | 20.9 | -0.79 (-3.64%) | 5,408,734 |
| 24 Aug 2022 | CNY | 22.32 | 22.44 | 21.06 | 21.69 | 21.69 | -0.68 (-3.04%) | 6,253,605 |
| 23 Aug 2022 | CNY | 21.15 | 22.4 | 21.15 | 22.37 | 22.37 | +0.97 (+4.53%) | 8,055,051 |
| 22 Aug 2022 | CNY | 20.74 | 21.55 | 20.51 | 21.4 | 21.4 | +0.8 (+3.88%) | 7,136,982 |
| 19 Aug 2022 | CNY | 20.5 | 20.82 | 20.25 | 20.6 | 20.6 | +0.2 (+0.98%) | 7,443,150 |
| 18 Aug 2022 | CNY | 20.65 | 21.21 | 20.04 | 20.4 | 20.4 | +0.02 (+0.10%) | 13,743,273 |
| 17 Aug 2022 | CNY | 19.45 | 20.47 | 19.3 | 20.38 | 20.38 | +0.98 (+5.05%) | 12,099,200 |
| 16 Aug 2022 | CNY | 19.19 | 19.99 | 19.19 | 19.4 | 19.4 | +0.23 (+1.20%) | 3,420,152 |
| 15 Aug 2022 | CNY | 18.79 | 19.18 | 18.5 | 19.17 | 19.17 | +0.38 (+2.02%) | 1,788,787 |
