| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2022 | CNY | 22.98 | 24.15 | 22.86 | 23.74 | 23.74 | +0.89 (+3.89%) | 1,265,600 |
| 13 Oct 2022 | CNY | 22.29 | 23.59 | 21.98 | 22.85 | 22.85 | +0.56 (+2.51%) | 1,588,000 |
| 12 Oct 2022 | CNY | 21.29 | 22.34 | 20.85 | 22.29 | 22.29 | +1.08 (+5.09%) | 1,114,898 |
| 11 Oct 2022 | CNY | 20.91 | 21.48 | 20.91 | 21.21 | 21.21 | +0.32 (+1.53%) | 741,689 |
| 10 Oct 2022 | CNY | 20.89 | 21.12 | 20.18 | 20.89 | 20.89 | +0.29 (+1.41%) | 1,436,319 |
| 30 Sep 2022 | CNY | 20.92 | 21.2 | 20.5 | 20.6 | 20.6 | -0.52 (-2.46%) | 1,325,700 |
| 29 Sep 2022 | CNY | 21.57 | 21.59 | 20.62 | 21.12 | 21.12 | +0.1 (+0.48%) | 1,481,800 |
| 28 Sep 2022 | CNY | 21.93 | 22.17 | 20.9 | 21.02 | 21.02 | -0.91 (-4.15%) | 1,293,000 |
| 27 Sep 2022 | CNY | 21.55 | 22.12 | 21.25 | 21.93 | 21.93 | +0.49 (+2.29%) | 883,406 |
| 26 Sep 2022 | CNY | 21.76 | 21.85 | 21 | 21.44 | 21.44 | -0.42 (-1.92%) | 1,450,100 |
| 23 Sep 2022 | CNY | 22.69 | 22.99 | 21.48 | 21.86 | 21.86 | -0.7 (-3.10%) | 1,216,200 |
| 22 Sep 2022 | CNY | 22.87 | 23.7 | 22.5 | 22.56 | 22.56 | -0.44 (-1.91%) | 1,088,200 |
| 21 Sep 2022 | CNY | 23.55 | 23.55 | 22.65 | 23 | 23 | -0.55 (-2.34%) | 1,015,864 |
| 20 Sep 2022 | CNY | 22.91 | 23.99 | 22.65 | 23.55 | 23.55 | +0.9 (+3.97%) | 1,078,168 |
| 19 Sep 2022 | CNY | 23.17 | 23.66 | 22.16 | 22.65 | 22.65 | -0.81 (-3.45%) | 1,954,665 |
| 16 Sep 2022 | CNY | 23.28 | 24.15 | 22.96 | 23.46 | 23.46 | +0.34 (+1.47%) | 1,783,800 |
| 15 Sep 2022 | CNY | 24.1 | 24.27 | 22.95 | 23.12 | 23.12 | -0.9 (-3.75%) | 1,358,700 |
| 14 Sep 2022 | CNY | 24.37 | 24.97 | 23.9 | 24.02 | 24.02 | -0.8 (-3.22%) | 1,432,100 |
| 13 Sep 2022 | CNY | 24.43 | 25.26 | 24.36 | 24.82 | 24.82 | +0.45 (+1.85%) | 1,172,729 |
| 9 Sep 2022 | CNY | 24.99 | 25.29 | 24.01 | 24.37 | 24.37 | -0.48 (-1.93%) | 846,500 |
| 8 Sep 2022 | CNY | 25.56 | 26 | 24.7 | 24.85 | 24.85 | -0.71 (-2.78%) | 1,655,329 |
| 7 Sep 2022 | CNY | 24.33 | 26.18 | 24.23 | 25.56 | 25.56 | +1.21 (+4.97%) | 2,331,746 |
| 6 Sep 2022 | CNY | 24.17 | 24.74 | 23.8 | 24.35 | 24.35 | +0.26 (+1.08%) | 1,160,500 |
| 5 Sep 2022 | CNY | 25.15 | 25.28 | 23.82 | 24.09 | 24.09 | -1.17 (-4.63%) | 1,338,646 |
| 2 Sep 2022 | CNY | 24.45 | 25.79 | 24.17 | 25.26 | 25.26 | +1.18 (+4.90%) | 1,493,446 |
| 1 Sep 2022 | CNY | 24.5 | 24.7 | 23.9 | 24.08 | 24.08 | -0.41 (-1.67%) | 854,500 |
| 31 Aug 2022 | CNY | 25.79 | 25.8 | 24.1 | 24.49 | 24.49 | -1.24 (-4.82%) | 1,680,496 |
| 30 Aug 2022 | CNY | 25.88 | 26.6 | 25.44 | 25.73 | 25.73 | -0.06 (-0.23%) | 1,584,822 |
| 29 Aug 2022 | CNY | 25.58 | 26.44 | 24.61 | 25.79 | 25.79 | +0.21 (+0.82%) | 1,109,800 |
| 26 Aug 2022 | CNY | 27 | 27.07 | 25.41 | 25.58 | 25.58 | -1.39 (-5.15%) | 2,064,122 |
