| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 20.35 | 20.49 | 19.87 | 20.22 | 20.22 | -0.13 (-0.64%) | 3,695,267 |
| 23 Sep 2022 | CNY | 20.95 | 20.98 | 20.15 | 20.35 | 20.35 | -0.64 (-3.05%) | 4,882,778 |
| 22 Sep 2022 | CNY | 20.62 | 21.2 | 20.42 | 20.99 | 20.99 | +0.33 (+1.60%) | 6,814,490 |
| 21 Sep 2022 | CNY | 20.44 | 20.76 | 20 | 20.66 | 20.66 | +0.11 (+0.54%) | 4,167,733 |
| 20 Sep 2022 | CNY | 20.44 | 20.64 | 20.18 | 20.55 | 20.55 | +0.37 (+1.83%) | 3,757,432 |
| 19 Sep 2022 | CNY | 20.5 | 20.98 | 20.02 | 20.18 | 20.18 | -0.37 (-1.80%) | 4,872,749 |
| 16 Sep 2022 | CNY | 20.55 | 21.28 | 20.49 | 20.55 | 20.55 | +0.18 (+0.88%) | 7,798,548 |
| 15 Sep 2022 | CNY | 21.19 | 21.36 | 20.06 | 20.37 | 20.37 | -0.82 (-3.87%) | 6,841,122 |
| 14 Sep 2022 | CNY | 20.97 | 21.24 | 20.79 | 21.19 | 21.19 | -0.18 (-0.84%) | 4,712,219 |
| 13 Sep 2022 | CNY | 21.44 | 21.95 | 21.29 | 21.37 | 21.37 | -0.02 (-0.09%) | 6,500,646 |
| 9 Sep 2022 | CNY | 21.67 | 21.76 | 21.18 | 21.39 | 21.39 | -0.41 (-1.88%) | 10,029,955 |
| 8 Sep 2022 | CNY | 23.18 | 23.2 | 21.59 | 21.8 | 21.8 | -1.98 (-8.33%) | 14,999,274 |
| 7 Sep 2022 | CNY | 23.42 | 24.01 | 23.33 | 23.78 | 23.78 | +0.27 (+1.15%) | 5,933,764 |
| 6 Sep 2022 | CNY | 23.11 | 23.53 | 22.97 | 23.51 | 23.51 | +0.41 (+1.77%) | 4,318,820 |
| 5 Sep 2022 | CNY | 23.69 | 23.72 | 23.08 | 23.1 | 23.1 | -0.59 (-2.49%) | 3,780,929 |
| 2 Sep 2022 | CNY | 23.45 | 23.78 | 23.36 | 23.69 | 23.69 | +0.34 (+1.46%) | 4,122,847 |
| 1 Sep 2022 | CNY | 23.34 | 23.76 | 23.26 | 23.35 | 23.35 | +0.05 (+0.21%) | 3,931,735 |
| 31 Aug 2022 | CNY | 24.14 | 24.21 | 23.11 | 23.3 | 23.3 | -0.75 (-3.12%) | 5,564,115 |
| 30 Aug 2022 | CNY | 24.55 | 24.69 | 23.83 | 24.05 | 24.05 | -0.47 (-1.92%) | 6,452,475 |
| 29 Aug 2022 | CNY | 25 | 25.56 | 24.33 | 24.52 | 24.52 | -1.03 (-4.03%) | 8,903,932 |
| 26 Aug 2022 | CNY | 25.58 | 26.08 | 25.2 | 25.55 | 25.55 | +0.07 (+0.27%) | 5,682,671 |
| 25 Aug 2022 | CNY | 25.72 | 26.19 | 25.21 | 25.48 | 25.48 | -0.54 (-2.08%) | 5,835,956 |
| 24 Aug 2022 | CNY | 27.57 | 27.75 | 25.96 | 26.02 | 26.02 | -1.59 (-5.76%) | 8,988,765 |
| 23 Aug 2022 | CNY | 28.15 | 28.32 | 27.52 | 27.61 | 27.61 | -0.54 (-1.92%) | 5,865,994 |
| 22 Aug 2022 | CNY | 27.7 | 28.4 | 27.12 | 28.15 | 28.15 | +0.21 (+0.75%) | 5,586,059 |
| 19 Aug 2022 | CNY | 28.55 | 29.4 | 27.88 | 27.94 | 27.94 | -0.65 (-2.27%) | 10,225,675 |
| 18 Aug 2022 | CNY | 28.13 | 28.88 | 27.8 | 28.59 | 28.59 | +0.21 (+0.74%) | 10,932,913 |
| 17 Aug 2022 | CNY | 28.8 | 28.83 | 27.72 | 28.38 | 28.38 | -0.66 (-2.27%) | 11,667,901 |
| 16 Aug 2022 | CNY | 29.82 | 30.42 | 28.97 | 29.04 | 29.04 | -1.04 (-3.46%) | 14,035,245 |
| 15 Aug 2022 | CNY | 30.15 | 30.15 | 29.5 | 30.08 | 30.08 | -0.08 (-0.27%) | 7,658,328 |
