| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 17.5 | 18.17 | 17.29 | 18.07 | 18.07 | +0.54 (+3.08%) | 2,309,900 |
| 12 Oct 2022 | CNY | 16.99 | 17.74 | 16.3 | 17.53 | 17.53 | +0.73 (+4.35%) | 3,190,900 |
| 11 Oct 2022 | CNY | 17.16 | 17.16 | 16.62 | 16.8 | 16.8 | -0.1 (-0.59%) | 1,348,946 |
| 10 Oct 2022 | CNY | 17.61 | 17.65 | 16.86 | 16.9 | 16.9 | -0.75 (-4.25%) | 1,563,380 |
| 30 Sep 2022 | CNY | 18.03 | 18.27 | 17.59 | 17.65 | 17.65 | -0.36 (-2.00%) | 1,949,700 |
| 29 Sep 2022 | CNY | 18 | 18.25 | 17.8 | 18.01 | 18.01 | +0.1 (+0.56%) | 2,325,482 |
| 28 Sep 2022 | CNY | 18.25 | 18.66 | 17.9 | 17.91 | 17.91 | -0.34 (-1.86%) | 3,100,414 |
| 27 Sep 2022 | CNY | 17.36 | 18.26 | 17.36 | 18.25 | 18.25 | +1.04 (+6.04%) | 4,621,500 |
| 26 Sep 2022 | CNY | 17 | 17.99 | 16.54 | 17.21 | 17.21 | +0.18 (+1.06%) | 2,822,236 |
| 23 Sep 2022 | CNY | 17.52 | 17.84 | 16.9 | 17.03 | 17.03 | -0.71 (-4.00%) | 2,505,636 |
| 22 Sep 2022 | CNY | 17.44 | 18.25 | 17.37 | 17.74 | 17.74 | -0.13 (-0.73%) | 2,809,398 |
| 21 Sep 2022 | CNY | 17.35 | 17.95 | 17.08 | 17.87 | 17.87 | +0.49 (+2.82%) | 3,083,946 |
| 20 Sep 2022 | CNY | 16.79 | 17.56 | 16.74 | 17.38 | 17.38 | +0.73 (+4.38%) | 2,949,722 |
| 19 Sep 2022 | CNY | 17.09 | 17.36 | 16.49 | 16.65 | 16.65 | -0.43 (-2.52%) | 3,231,100 |
| 16 Sep 2022 | CNY | 17.8 | 17.85 | 17 | 17.08 | 17.08 | -0.72 (-4.04%) | 2,347,306 |
| 15 Sep 2022 | CNY | 18.77 | 18.86 | 17.55 | 17.8 | 17.8 | -0.9 (-4.81%) | 3,287,441 |
| 14 Sep 2022 | CNY | 18.56 | 18.93 | 18.42 | 18.7 | 18.7 | -0.23 (-1.22%) | 1,339,740 |
| 13 Sep 2022 | CNY | 19.01 | 19.35 | 18.81 | 18.93 | 18.93 | -0.19 (-0.99%) | 1,446,375 |
| 9 Sep 2022 | CNY | 19.16 | 19.22 | 18.63 | 19.12 | 19.12 | +0.23 (+1.22%) | 1,628,760 |
| 8 Sep 2022 | CNY | 19.29 | 19.59 | 18.88 | 18.89 | 18.89 | -0.39 (-2.02%) | 2,200,190 |
| 7 Sep 2022 | CNY | 19.04 | 19.59 | 18.68 | 19.28 | 19.28 | +0.28 (+1.47%) | 2,676,200 |
| 6 Sep 2022 | CNY | 18.48 | 19.06 | 18.15 | 19 | 19 | +0.57 (+3.09%) | 2,854,082 |
| 5 Sep 2022 | CNY | 18.62 | 18.98 | 18.22 | 18.43 | 18.43 | -0.22 (-1.18%) | 2,091,845 |
| 2 Sep 2022 | CNY | 18.28 | 18.74 | 18.03 | 18.65 | 18.65 | +0.5 (+2.75%) | 2,510,471 |
| 1 Sep 2022 | CNY | 18.53 | 18.73 | 18.02 | 18.15 | 18.15 | -0.26 (-1.41%) | 2,351,600 |
| 31 Aug 2022 | CNY | 18.99 | 19.13 | 18.12 | 18.41 | 18.41 | -0.76 (-3.96%) | 4,919,739 |
| 30 Aug 2022 | CNY | 19.63 | 19.91 | 18.99 | 19.17 | 19.17 | -0.46 (-2.34%) | 4,425,798 |
| 29 Aug 2022 | CNY | 19.75 | 20.18 | 19.44 | 19.63 | 19.63 | -0.39 (-1.95%) | 3,171,487 |
| 26 Aug 2022 | CNY | 20.25 | 20.59 | 19.9 | 20.02 | 20.02 | -0.23 (-1.14%) | 2,747,351 |
| 25 Aug 2022 | CNY | 20.2 | 20.4 | 19.34 | 20.25 | 20.25 | -0.1 (-0.49%) | 4,229,146 |
