| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 18.89 | 19.72 | 18.52 | 19.7 | 19.7 | +0.8 (+4.23%) | 1,769,000 |
| 11 Oct 2022 | CNY | 19.26 | 19.48 | 18.78 | 18.9 | 18.9 | -0.3 (-1.56%) | 2,122,600 |
| 10 Oct 2022 | CNY | 19.48 | 20.08 | 18.76 | 19.2 | 19.2 | -0.16 (-0.83%) | 2,481,472 |
| 30 Sep 2022 | CNY | 20.1 | 20.15 | 19.25 | 19.36 | 19.36 | -0.89 (-4.40%) | 2,206,300 |
| 29 Sep 2022 | CNY | 19.93 | 20.61 | 19.77 | 20.25 | 20.25 | +0.62 (+3.16%) | 2,920,720 |
| 28 Sep 2022 | CNY | 21.22 | 21.28 | 19.51 | 19.63 | 19.63 | -1.6 (-7.54%) | 4,411,900 |
| 27 Sep 2022 | CNY | 20.66 | 22.5 | 20.5 | 21.23 | 21.23 | +0.6 (+2.91%) | 4,226,600 |
| 26 Sep 2022 | CNY | 20.4 | 21 | 20 | 20.63 | 20.63 | +0.15 (+0.73%) | 2,167,300 |
| 23 Sep 2022 | CNY | 21.4 | 21.53 | 20.28 | 20.48 | 20.48 | -0.95 (-4.43%) | 2,272,400 |
| 22 Sep 2022 | CNY | 21.38 | 21.87 | 20.93 | 21.43 | 21.43 | -0.07 (-0.33%) | 1,189,700 |
| 21 Sep 2022 | CNY | 21.84 | 21.88 | 21.2 | 21.5 | 21.5 | -0.34 (-1.56%) | 1,265,800 |
| 20 Sep 2022 | CNY | 21.38 | 22.3 | 21.38 | 21.84 | 21.84 | +0.47 (+2.20%) | 1,902,680 |
| 19 Sep 2022 | CNY | 21.9 | 22.57 | 21.26 | 21.37 | 21.37 | -0.38 (-1.75%) | 2,664,200 |
| 16 Sep 2022 | CNY | 20.57 | 22.37 | 20.57 | 21.75 | 21.75 | +0.71 (+3.37%) | 3,787,700 |
| 15 Sep 2022 | CNY | 22.57 | 22.86 | 20.44 | 21.04 | 21.04 | -1.67 (-7.35%) | 4,455,000 |
| 14 Sep 2022 | CNY | 22.84 | 22.92 | 22.33 | 22.71 | 22.71 | -0.68 (-2.91%) | 2,169,800 |
| 13 Sep 2022 | CNY | 23.08 | 23.4 | 22.65 | 23.39 | 23.39 | +0.32 (+1.39%) | 1,997,500 |
| 9 Sep 2022 | CNY | 23.55 | 23.84 | 22.85 | 23.07 | 23.07 | -0.49 (-2.08%) | 2,002,500 |
| 8 Sep 2022 | CNY | 23.95 | 24.28 | 23.33 | 23.56 | 23.56 | -0.54 (-2.24%) | 2,805,759 |
| 7 Sep 2022 | CNY | 23.2 | 24.18 | 22.99 | 24.1 | 24.1 | +0.87 (+3.75%) | 4,948,800 |
| 6 Sep 2022 | CNY | 22.53 | 23.33 | 22.2 | 23.23 | 23.23 | +0.52 (+2.29%) | 3,292,900 |
| 5 Sep 2022 | CNY | 22.6 | 23.36 | 22 | 22.71 | 22.71 | -0.05 (-0.22%) | 3,315,200 |
| 2 Sep 2022 | CNY | 22.68 | 23.42 | 22.3 | 22.76 | 22.76 | +0.11 (+0.49%) | 3,498,900 |
| 1 Sep 2022 | CNY | 22.41 | 23.18 | 21.35 | 22.65 | 22.65 | +0.55 (+2.49%) | 4,617,500 |
| 31 Aug 2022 | CNY | 23.62 | 23.84 | 21.88 | 22.1 | 22.1 | -1.68 (-7.06%) | 4,778,900 |
| 30 Aug 2022 | CNY | 23.38 | 24.26 | 22.59 | 23.78 | 23.78 | +0.59 (+2.54%) | 5,986,247 |
| 29 Aug 2022 | CNY | 24.21 | 24.85 | 23.1 | 23.19 | 23.19 | -0.68 (-2.85%) | 7,099,600 |
| 26 Aug 2022 | CNY | 24.19 | 25.1 | 23.6 | 23.87 | 23.87 | -0.57 (-2.33%) | 6,114,000 |
| 25 Aug 2022 | CNY | 23.37 | 24.9 | 23.14 | 24.44 | 24.44 | +1.4 (+6.08%) | 9,355,400 |
| 24 Aug 2022 | CNY | 23.91 | 24.99 | 22.93 | 23.04 | 23.04 | -1.23 (-5.07%) | 9,448,703 |
