| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 22.37 | 24.42 | 22.37 | 24.42 | 24.42 | +2.22 (+10%) | 5,841,722 |
| 11 Oct 2022 | CNY | 22.05 | 22.35 | 20.81 | 22.2 | 22.2 | +0.29 (+1.32%) | 1,991,603 |
| 10 Oct 2022 | CNY | 23.6 | 23.84 | 21.59 | 21.91 | 21.91 | -1.74 (-7.36%) | 3,290,920 |
| 30 Sep 2022 | CNY | 23.51 | 24.68 | 23.3 | 23.65 | 23.65 | -0.18 (-0.76%) | 2,296,807 |
| 29 Sep 2022 | CNY | 22.45 | 23.99 | 21.95 | 23.83 | 23.83 | +1.38 (+6.15%) | 3,462,280 |
| 28 Sep 2022 | CNY | 23.08 | 23.4 | 21.97 | 22.45 | 22.45 | -0.69 (-2.98%) | 2,174,677 |
| 27 Sep 2022 | CNY | 21.14 | 23.14 | 21.14 | 23.14 | 23.14 | +2.1 (+9.98%) | 3,169,441 |
| 26 Sep 2022 | CNY | 20.89 | 21.66 | 20.87 | 21.04 | 21.04 | +0.01 (+0.05%) | 972,800 |
| 23 Sep 2022 | CNY | 21.89 | 22.39 | 20.69 | 21.03 | 21.03 | -0.97 (-4.41%) | 1,278,700 |
| 22 Sep 2022 | CNY | 21.74 | 22.69 | 21.74 | 22 | 22 | +0.4 (+1.85%) | 1,379,483 |
| 21 Sep 2022 | CNY | 22.26 | 22.59 | 21.51 | 21.6 | 21.6 | -0.59 (-2.66%) | 1,041,832 |
| 20 Sep 2022 | CNY | 22.34 | 22.98 | 22.01 | 22.19 | 22.19 | -0.13 (-0.58%) | 1,116,283 |
| 19 Sep 2022 | CNY | 21.44 | 23.14 | 21.31 | 22.32 | 22.32 | +0.86 (+4.01%) | 2,424,783 |
| 16 Sep 2022 | CNY | 21.99 | 22.36 | 21.4 | 21.46 | 21.46 | -0.44 (-2.01%) | 1,860,683 |
| 15 Sep 2022 | CNY | 24 | 24.3 | 21.5 | 21.9 | 21.9 | -1.69 (-7.16%) | 2,628,119 |
| 14 Sep 2022 | CNY | 22.82 | 24.16 | 22.78 | 23.59 | 23.59 | +0.39 (+1.68%) | 1,834,400 |
| 13 Sep 2022 | CNY | 22.44 | 24.22 | 22.44 | 23.2 | 23.2 | +0.85 (+3.80%) | 1,624,795 |
| 9 Sep 2022 | CNY | 22.7 | 22.7 | 21.82 | 22.35 | 22.35 | -0.38 (-1.67%) | 993,700 |
| 8 Sep 2022 | CNY | 22.98 | 23.55 | 22.5 | 22.73 | 22.73 | -0.34 (-1.47%) | 1,396,533 |
| 7 Sep 2022 | CNY | 22.7 | 23.5 | 22.62 | 23.07 | 23.07 | +0.34 (+1.50%) | 1,138,232 |
| 6 Sep 2022 | CNY | 22.29 | 22.99 | 21.71 | 22.73 | 22.73 | +0.34 (+1.52%) | 1,549,000 |
| 5 Sep 2022 | CNY | 22.59 | 22.99 | 22.18 | 22.39 | 22.39 | -0.24 (-1.06%) | 952,300 |
| 2 Sep 2022 | CNY | 21.93 | 22.98 | 21.88 | 22.63 | 22.63 | +0.54 (+2.44%) | 1,269,400 |
| 1 Sep 2022 | CNY | 22.19 | 22.85 | 21.88 | 22.09 | 22.09 | -0.07 (-0.32%) | 1,323,435 |
| 31 Aug 2022 | CNY | 23 | 23.38 | 22 | 22.16 | 22.16 | -0.98 (-4.24%) | 2,155,584 |
| 30 Aug 2022 | CNY | 23.87 | 24.3 | 22.71 | 23.14 | 23.14 | -0.86 (-3.58%) | 2,170,863 |
| 29 Aug 2022 | CNY | 23.05 | 24.64 | 23.05 | 24 | 24 | 0.0 (0.0%) | 2,271,062 |
| 26 Aug 2022 | CNY | 23.33 | 24.67 | 23.19 | 24 | 24 | +0.85 (+3.67%) | 2,897,500 |
| 25 Aug 2022 | CNY | 23.77 | 24.17 | 22.89 | 23.15 | 23.15 | -0.38 (-1.61%) | 2,338,083 |
| 24 Aug 2022 | CNY | 25.17 | 25.6 | 23.42 | 23.53 | 23.53 | -1.58 (-6.29%) | 2,802,726 |
