| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 21.91 | 22.17 | 21.37 | 21.53 | 21.53 | -0.72 (-3.24%) | 1,061,700 |
| 23 Sep 2022 | CNY | 22.26 | 22.48 | 21.92 | 22.25 | 22.25 | -0.07 (-0.31%) | 739,400 |
| 22 Sep 2022 | CNY | 22.67 | 22.83 | 22.26 | 22.32 | 22.32 | -0.38 (-1.67%) | 714,000 |
| 21 Sep 2022 | CNY | 22.79 | 22.95 | 22.2 | 22.7 | 22.7 | +0.01 (+0.04%) | 1,028,085 |
| 20 Sep 2022 | CNY | 22.74 | 22.8 | 22.28 | 22.69 | 22.69 | -0.11 (-0.48%) | 864,000 |
| 19 Sep 2022 | CNY | 23.37 | 23.39 | 22.43 | 22.8 | 22.8 | -0.35 (-1.51%) | 1,031,618 |
| 16 Sep 2022 | CNY | 22.45 | 23.47 | 22.21 | 23.15 | 23.15 | +0.7 (+3.12%) | 2,455,608 |
| 15 Sep 2022 | CNY | 22.09 | 22.55 | 21.69 | 22.45 | 22.45 | +0.44 (+2.00%) | 1,680,208 |
| 14 Sep 2022 | CNY | 21.85 | 22.19 | 21.62 | 22.01 | 22.01 | -0.01 (-0.05%) | 457,715 |
| 13 Sep 2022 | CNY | 22.03 | 22.26 | 21.75 | 22.02 | 22.02 | -0.01 (-0.05%) | 676,800 |
| 9 Sep 2022 | CNY | 21.92 | 22.12 | 21.73 | 22.03 | 22.03 | +0.07 (+0.32%) | 552,100 |
| 8 Sep 2022 | CNY | 21.8 | 22.15 | 21.5 | 21.96 | 21.96 | +0.16 (+0.73%) | 810,800 |
| 7 Sep 2022 | CNY | 22.12 | 22.3 | 21.76 | 21.8 | 21.8 | -0.32 (-1.45%) | 907,200 |
| 6 Sep 2022 | CNY | 22.1 | 22.43 | 21.85 | 22.12 | 22.12 | +0.02 (+0.09%) | 1,249,100 |
| 5 Sep 2022 | CNY | 21.42 | 22.51 | 21.21 | 22.1 | 22.1 | +0.66 (+3.08%) | 1,815,063 |
| 2 Sep 2022 | CNY | 21.74 | 21.9 | 21.16 | 21.44 | 21.44 | -0.21 (-0.97%) | 874,700 |
| 1 Sep 2022 | CNY | 22.21 | 22.78 | 21.45 | 21.65 | 21.65 | -0.93 (-4.12%) | 2,259,508 |
| 31 Aug 2022 | CNY | 22.29 | 22.7 | 22.16 | 22.58 | 22.58 | -0.02 (-0.09%) | 1,540,308 |
| 30 Aug 2022 | CNY | 21.5 | 22.85 | 21.3 | 22.6 | 22.6 | +1.16 (+5.41%) | 2,619,300 |
| 29 Aug 2022 | CNY | 20.93 | 21.87 | 20.55 | 21.44 | 21.44 | +0.44 (+2.10%) | 2,635,268 |
| 26 Aug 2022 | CNY | 21.6 | 22.61 | 20.86 | 21 | 21 | -1.6 (-7.08%) | 7,322,840 |
| 25 Aug 2022 | CNY | 22.85 | 22.98 | 22.44 | 22.6 | 22.6 | -0.24 (-1.05%) | 726,210 |
| 24 Aug 2022 | CNY | 23.52 | 23.6 | 22.79 | 22.84 | 22.84 | -0.58 (-2.48%) | 1,486,700 |
| 23 Aug 2022 | CNY | 23.44 | 23.73 | 23.2 | 23.42 | 23.42 | +0.17 (+0.73%) | 1,073,515 |
| 22 Aug 2022 | CNY | 23.85 | 23.9 | 23 | 23.25 | 23.25 | -0.45 (-1.90%) | 1,831,195 |
| 19 Aug 2022 | CNY | 23.74 | 23.89 | 23.65 | 23.7 | 23.7 | -0.04 (-0.17%) | 748,110 |
| 18 Aug 2022 | CNY | 23.95 | 23.95 | 23.6 | 23.74 | 23.74 | -0.03 (-0.13%) | 820,762 |
| 17 Aug 2022 | CNY | 23.71 | 24 | 23.65 | 23.77 | 23.77 | -0.03 (-0.13%) | 876,000 |
| 16 Aug 2022 | CNY | 23.39 | 23.94 | 23.27 | 23.8 | 23.8 | +0.38 (+1.62%) | 819,321 |
| 15 Aug 2022 | CNY | 23.7 | 24.06 | 23.23 | 23.42 | 23.42 | -0.28 (-1.18%) | 1,182,500 |
