| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 16.07 | 16.47 | 16.07 | 16.07 | 16.07 | -1.78 (-9.97%) | 1,978,700 |
| 10 Oct 2022 | CNY | 19 | 19 | 17.85 | 17.85 | 17.85 | -1.98 (-9.98%) | 1,643,100 |
| 30 Sep 2022 | CNY | 19.76 | 20.46 | 19.06 | 19.83 | 19.83 | +0.18 (+0.92%) | 3,986,420 |
| 29 Sep 2022 | CNY | 20.88 | 20.99 | 19.5 | 19.65 | 19.65 | -1.03 (-4.98%) | 4,806,000 |
| 28 Sep 2022 | CNY | 21.62 | 22.25 | 20.68 | 20.68 | 20.68 | -0.85 (-3.95%) | 3,139,840 |
| 27 Sep 2022 | CNY | 22.23 | 22.23 | 20.91 | 21.53 | 21.53 | -0.57 (-2.58%) | 3,741,437 |
| 26 Sep 2022 | CNY | 23.01 | 23.59 | 21.49 | 22.1 | 22.1 | -1.07 (-4.62%) | 5,284,237 |
| 23 Sep 2022 | CNY | 23.09 | 23.8 | 22.76 | 23.17 | 23.17 | 0.0 (0.0%) | 4,594,600 |
| 22 Sep 2022 | CNY | 24.23 | 24.29 | 22.7 | 23.17 | 23.17 | -0.89 (-3.70%) | 6,562,741 |
| 21 Sep 2022 | CNY | 22.34 | 24.35 | 22.2 | 24.06 | 24.06 | +1.73 (+7.75%) | 9,313,290 |
| 20 Sep 2022 | CNY | 21.2 | 22.35 | 21.1 | 22.33 | 22.33 | +1.13 (+5.33%) | 6,189,997 |
| 19 Sep 2022 | CNY | 20.77 | 21.33 | 20.06 | 21.2 | 21.2 | +0.43 (+2.07%) | 4,000,124 |
| 16 Sep 2022 | CNY | 20.77 | 21.5 | 20.77 | 20.77 | 20.77 | +0.04 (+0.19%) | 3,425,202 |
| 15 Sep 2022 | CNY | 21.26 | 21.61 | 20.35 | 20.73 | 20.73 | -0.45 (-2.12%) | 3,267,044 |
| 14 Sep 2022 | CNY | 20.95 | 22.45 | 20.9 | 21.18 | 21.18 | -0.15 (-0.70%) | 5,658,405 |
| 13 Sep 2022 | CNY | 21.29 | 21.91 | 19.68 | 21.33 | 21.33 | -0.22 (-1.02%) | 7,072,484 |
| 9 Sep 2022 | CNY | 21.15 | 22.9 | 20.96 | 21.55 | 21.55 | -0.23 (-1.06%) | 7,964,688 |
| 8 Sep 2022 | CNY | 23.11 | 23.11 | 19.25 | 21.78 | 21.78 | +0.64 (+3.03%) | 15,345,650 |
| 5 Sep 2022 | CNY | 19.95 | 21.14 | 19 | 21.14 | 21.14 | +1.92 (+9.99%) | 8,630,980 |
| 2 Sep 2022 | CNY | 19.85 | 19.85 | 18.05 | 19.22 | 19.22 | +0.23 (+1.21%) | 5,184,824 |
| 1 Sep 2022 | CNY | 18.27 | 19.14 | 18.03 | 18.99 | 18.99 | +0.54 (+2.93%) | 4,603,250 |
| 31 Aug 2022 | CNY | 18.28 | 19.5 | 18.1 | 18.45 | 18.45 | +0.16 (+0.87%) | 6,355,900 |
| 30 Aug 2022 | CNY | 17.44 | 18.41 | 17.33 | 18.29 | 18.29 | +0.91 (+5.24%) | 5,033,797 |
| 29 Aug 2022 | CNY | 17.1 | 17.59 | 16.33 | 17.38 | 17.38 | +0.35 (+2.06%) | 2,012,380 |
| 26 Aug 2022 | CNY | 17.3 | 17.42 | 16.85 | 17.03 | 17.03 | +0.13 (+0.77%) | 1,893,430 |
| 25 Aug 2022 | CNY | 17.29 | 17.31 | 16.6 | 16.9 | 16.9 | -0.28 (-1.63%) | 2,232,010 |
| 24 Aug 2022 | CNY | 17.89 | 18.01 | 17.17 | 17.18 | 17.18 | -0.71 (-3.97%) | 2,497,750 |
| 23 Aug 2022 | CNY | 17.7 | 18 | 17.26 | 17.89 | 17.89 | +0.35 (+2.00%) | 2,721,500 |
| 22 Aug 2022 | CNY | 17.71 | 18.02 | 17.41 | 17.54 | 17.54 | -0.17 (-0.96%) | 3,717,380 |
| 19 Aug 2022 | CNY | 17.87 | 18.65 | 17.67 | 17.71 | 17.71 | -0.33 (-1.83%) | 4,598,040 |
