| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 19.73 | 20.24 | 19.55 | 20.22 | 20.22 | +0.42 (+2.12%) | 370,700 |
| 11 Oct 2022 | CNY | 19.49 | 19.96 | 19.2 | 19.8 | 19.8 | +0.34 (+1.75%) | 448,000 |
| 10 Oct 2022 | CNY | 19.76 | 20.15 | 19.29 | 19.46 | 19.46 | -0.46 (-2.31%) | 452,900 |
| 30 Sep 2022 | CNY | 20.3 | 20.41 | 19.8 | 19.92 | 19.92 | -0.39 (-1.92%) | 558,600 |
| 29 Sep 2022 | CNY | 20.66 | 20.74 | 20.07 | 20.31 | 20.31 | -0.22 (-1.07%) | 344,883 |
| 28 Sep 2022 | CNY | 20.88 | 20.95 | 20.36 | 20.53 | 20.53 | -0.4 (-1.91%) | 501,800 |
| 27 Sep 2022 | CNY | 20.28 | 21 | 20.28 | 20.93 | 20.93 | +0.59 (+2.90%) | 694,700 |
| 26 Sep 2022 | CNY | 20.83 | 20.94 | 20.21 | 20.34 | 20.34 | -0.68 (-3.24%) | 387,500 |
| 23 Sep 2022 | CNY | 21.48 | 21.6 | 21 | 21.02 | 21.02 | -0.43 (-2.00%) | 501,100 |
| 22 Sep 2022 | CNY | 21.76 | 21.85 | 21.42 | 21.45 | 21.45 | -0.31 (-1.42%) | 497,100 |
| 21 Sep 2022 | CNY | 21.45 | 21.76 | 21.1 | 21.76 | 21.76 | +0.28 (+1.30%) | 467,900 |
| 20 Sep 2022 | CNY | 21.75 | 21.8 | 21.38 | 21.48 | 21.48 | -0.12 (-0.56%) | 491,900 |
| 19 Sep 2022 | CNY | 21.85 | 22.04 | 21.35 | 21.6 | 21.6 | -0.48 (-2.17%) | 508,300 |
| 16 Sep 2022 | CNY | 22.73 | 22.95 | 22.03 | 22.08 | 22.08 | -0.52 (-2.30%) | 571,100 |
| 15 Sep 2022 | CNY | 23.27 | 23.27 | 22.21 | 22.6 | 22.6 | -0.67 (-2.88%) | 466,700 |
| 14 Sep 2022 | CNY | 23.13 | 23.35 | 22.86 | 23.27 | 23.27 | +0.01 (+0.04%) | 274,700 |
| 13 Sep 2022 | CNY | 23.18 | 23.55 | 23.05 | 23.26 | 23.26 | +0.15 (+0.65%) | 416,800 |
| 9 Sep 2022 | CNY | 23.22 | 23.37 | 23.02 | 23.11 | 23.11 | -0.03 (-0.13%) | 443,800 |
| 8 Sep 2022 | CNY | 23.28 | 23.35 | 23.06 | 23.14 | 23.14 | -0.11 (-0.47%) | 277,600 |
| 7 Sep 2022 | CNY | 23.09 | 23.29 | 22.83 | 23.25 | 23.25 | +0.16 (+0.69%) | 507,400 |
| 6 Sep 2022 | CNY | 23.39 | 23.39 | 22.96 | 23.09 | 23.09 | -0.06 (-0.26%) | 291,200 |
| 5 Sep 2022 | CNY | 22.86 | 23.35 | 22.65 | 23.15 | 23.15 | +0.36 (+1.58%) | 858,800 |
| 2 Sep 2022 | CNY | 22.34 | 22.79 | 22.25 | 22.79 | 22.79 | +0.44 (+1.97%) | 819,700 |
| 1 Sep 2022 | CNY | 22.05 | 22.85 | 22.05 | 22.35 | 22.35 | +0.07 (+0.31%) | 551,712 |
| 31 Aug 2022 | CNY | 22.72 | 22.93 | 22.09 | 22.28 | 22.28 | -0.31 (-1.37%) | 476,087 |
| 30 Aug 2022 | CNY | 22.41 | 22.81 | 22.35 | 22.59 | 22.59 | +0.17 (+0.76%) | 365,000 |
| 29 Aug 2022 | CNY | 22.15 | 22.48 | 21.59 | 22.42 | 22.42 | +0.27 (+1.22%) | 264,100 |
| 26 Aug 2022 | CNY | 22.17 | 22.54 | 21.95 | 22.15 | 22.15 | 0.0 (0.0%) | 330,500 |
| 25 Aug 2022 | CNY | 22.55 | 22.55 | 21.91 | 22.15 | 22.15 | -0.16 (-0.72%) | 521,300 |
| 24 Aug 2022 | CNY | 23.1 | 23.17 | 22.25 | 22.31 | 22.31 | -0.77 (-3.34%) | 565,600 |
