| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 22.09 | 22.49 | 21.53 | 22.17 | 22.17 | -0.33 (-1.47%) | 12,248,430 |
| 10 Oct 2022 | CNY | 22.5 | 22.91 | 22.03 | 22.5 | 22.5 | +1.67 (+8.02%) | 20,187,436 |
| 30 Sep 2022 | CNY | 20.62 | 21.12 | 20.23 | 20.83 | 20.83 | +0.23 (+1.12%) | 8,056,283 |
| 29 Sep 2022 | CNY | 20.2 | 20.87 | 20.08 | 20.6 | 20.6 | +0.99 (+5.05%) | 13,108,000 |
| 28 Sep 2022 | CNY | 20.5 | 20.91 | 19.4 | 19.61 | 19.61 | -0.83 (-4.06%) | 10,449,801 |
| 27 Sep 2022 | CNY | 21.54 | 21.62 | 19.61 | 20.44 | 20.44 | -0.76 (-3.58%) | 13,529,855 |
| 26 Sep 2022 | CNY | 21.59 | 22.07 | 21.01 | 21.2 | 21.2 | -1.35 (-5.99%) | 11,119,361 |
| 23 Sep 2022 | CNY | 23.1 | 23.43 | 22.55 | 22.55 | 22.55 | -0.63 (-2.72%) | 11,360,856 |
| 22 Sep 2022 | CNY | 21.69 | 23.29 | 21.65 | 23.18 | 23.18 | +0.84 (+3.76%) | 15,010,674 |
| 21 Sep 2022 | CNY | 21.95 | 22.46 | 21.08 | 22.34 | 22.34 | +0.26 (+1.18%) | 11,258,465 |
| 20 Sep 2022 | CNY | 22.04 | 22.47 | 21.6 | 22.08 | 22.08 | +0.26 (+1.19%) | 8,649,789 |
| 19 Sep 2022 | CNY | 21.85 | 22.65 | 21.56 | 21.82 | 21.82 | -0.54 (-2.42%) | 8,863,869 |
| 16 Sep 2022 | CNY | 23 | 23 | 22.36 | 22.36 | 22.36 | -1.15 (-4.89%) | 11,092,163 |
| 15 Sep 2022 | CNY | 23.55 | 24.22 | 22.49 | 23.51 | 23.51 | +0.03 (+0.13%) | 16,848,231 |
| 14 Sep 2022 | CNY | 21.97 | 24.1 | 21.77 | 23.48 | 23.48 | +0.99 (+4.40%) | 21,055,613 |
| 13 Sep 2022 | CNY | 22.9 | 22.95 | 22.2 | 22.49 | 22.49 | +0.13 (+0.58%) | 12,249,513 |
| 9 Sep 2022 | CNY | 21.9 | 22.77 | 21.43 | 22.36 | 22.36 | +0.39 (+1.78%) | 11,330,438 |
| 8 Sep 2022 | CNY | 21.58 | 22.3 | 21.4 | 21.97 | 21.97 | -0.37 (-1.66%) | 10,185,500 |
| 7 Sep 2022 | CNY | 22.2 | 22.63 | 21.8 | 22.34 | 22.34 | -0.46 (-2.02%) | 10,380,000 |
| 6 Sep 2022 | CNY | 23.08 | 23.2 | 22.3 | 22.8 | 22.8 | -0.19 (-0.83%) | 12,347,580 |
| 5 Sep 2022 | CNY | 22.44 | 23.3 | 22.11 | 22.99 | 22.99 | +0.76 (+3.42%) | 17,393,326 |
| 2 Sep 2022 | CNY | 21.42 | 22.4 | 20.89 | 22.23 | 22.23 | +0.63 (+2.92%) | 10,474,813 |
| 1 Sep 2022 | CNY | 21.28 | 22 | 21.21 | 21.6 | 21.6 | +0.45 (+2.13%) | 9,656,727 |
| 31 Aug 2022 | CNY | 22.09 | 22.1 | 20.56 | 21.15 | 21.15 | -1.69 (-7.40%) | 16,689,139 |
| 30 Aug 2022 | CNY | 23.19 | 23.76 | 22.32 | 22.84 | 22.84 | -0.3 (-1.30%) | 19,090,912 |
| 29 Aug 2022 | CNY | 21.5 | 23.45 | 21.13 | 23.14 | 23.14 | +1.47 (+6.78%) | 20,407,334 |
| 26 Aug 2022 | CNY | 22.22 | 22.45 | 21.51 | 21.67 | 21.67 | -0.82 (-3.65%) | 19,755,564 |
| 25 Aug 2022 | CNY | 21.2 | 22.58 | 20.88 | 22.49 | 22.49 | +1.65 (+7.92%) | 34,024,714 |
| 24 Aug 2022 | CNY | 20.55 | 21.36 | 20.4 | 20.84 | 20.84 | +0.29 (+1.41%) | 23,589,527 |
| 23 Aug 2022 | CNY | 19.49 | 20.8 | 19.49 | 20.55 | 20.55 | +1.22 (+6.31%) | 18,532,585 |
