| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2022 | CNY | 24.71 | 24.94 | 24.04 | 24.26 | 24.26 | -0.49 (-1.98%) | 1,467,280 |
| 18 Oct 2022 | CNY | 24.66 | 25.4 | 24.13 | 24.75 | 24.75 | +0.26 (+1.06%) | 1,845,900 |
| 17 Oct 2022 | CNY | 24.68 | 25.19 | 24.3 | 24.49 | 24.49 | -0.18 (-0.73%) | 2,130,340 |
| 14 Oct 2022 | CNY | 24.63 | 24.97 | 24.4 | 24.67 | 24.67 | +0.03 (+0.12%) | 2,396,990 |
| 13 Oct 2022 | CNY | 24.26 | 24.87 | 24.1 | 24.64 | 24.64 | +0.26 (+1.07%) | 2,373,990 |
| 12 Oct 2022 | CNY | 23.46 | 24.56 | 23.28 | 24.38 | 24.38 | +0.92 (+3.92%) | 2,683,190 |
| 11 Oct 2022 | CNY | 23.7 | 23.8 | 22.66 | 23.46 | 23.46 | -0.24 (-1.01%) | 1,992,220 |
| 10 Oct 2022 | CNY | 22.8 | 23.82 | 22.66 | 23.7 | 23.7 | +0.37 (+1.59%) | 2,811,040 |
| 30 Sep 2022 | CNY | 22 | 24.1 | 21.8 | 23.33 | 23.33 | +1.35 (+6.14%) | 4,429,660 |
| 29 Sep 2022 | CNY | 21.8 | 22.23 | 21.61 | 21.98 | 21.98 | +0.18 (+0.83%) | 868,640 |
| 28 Sep 2022 | CNY | 22 | 22.15 | 21.6 | 21.8 | 21.8 | +0.03 (+0.14%) | 493,030 |
| 27 Sep 2022 | CNY | 21.3 | 22.1 | 21.3 | 21.77 | 21.77 | +0.19 (+0.88%) | 749,100 |
| 26 Sep 2022 | CNY | 21.85 | 22.19 | 21.36 | 21.58 | 21.58 | -0.28 (-1.28%) | 545,400 |
| 23 Sep 2022 | CNY | 22.09 | 22.11 | 21.63 | 21.86 | 21.86 | -0.14 (-0.64%) | 550,600 |
| 22 Sep 2022 | CNY | 22.03 | 22.34 | 21.93 | 22 | 22 | -0.3 (-1.35%) | 636,200 |
| 21 Sep 2022 | CNY | 21.68 | 22.8 | 21.62 | 22.3 | 22.3 | +0.44 (+2.01%) | 1,584,410 |
| 20 Sep 2022 | CNY | 21.95 | 22.04 | 21.62 | 21.86 | 21.86 | -0.07 (-0.32%) | 745,800 |
| 19 Sep 2022 | CNY | 21.92 | 22.19 | 21.12 | 21.93 | 21.93 | +0.03 (+0.14%) | 1,291,500 |
| 16 Sep 2022 | CNY | 20.53 | 21.9 | 20.53 | 21.9 | 21.9 | +1.05 (+5.04%) | 1,375,400 |
| 15 Sep 2022 | CNY | 21.01 | 21.25 | 20.65 | 20.85 | 20.85 | -0.16 (-0.76%) | 541,200 |
| 14 Sep 2022 | CNY | 21.47 | 21.47 | 20.78 | 21.01 | 21.01 | -0.19 (-0.90%) | 616,500 |
| 13 Sep 2022 | CNY | 21.45 | 21.59 | 21.17 | 21.2 | 21.2 | -0.23 (-1.07%) | 699,420 |
| 9 Sep 2022 | CNY | 21.21 | 21.95 | 21.21 | 21.43 | 21.43 | +0.13 (+0.61%) | 586,900 |
| 8 Sep 2022 | CNY | 21.63 | 21.9 | 21.16 | 21.3 | 21.3 | -0.44 (-2.02%) | 859,800 |
| 7 Sep 2022 | CNY | 21.65 | 22.04 | 21.65 | 21.74 | 21.74 | -0.24 (-1.09%) | 700,400 |
| 6 Sep 2022 | CNY | 22 | 22.25 | 21.7 | 21.98 | 21.98 | -0.07 (-0.32%) | 744,120 |
| 5 Sep 2022 | CNY | 22.8 | 22.8 | 21.79 | 22.05 | 22.05 | -0.02 (-0.09%) | 878,750 |
| 2 Sep 2022 | CNY | 21.97 | 22.43 | 21.97 | 22.07 | 22.07 | +0.24 (+1.10%) | 1,006,640 |
| 1 Sep 2022 | CNY | 21.6 | 22.15 | 21.5 | 21.83 | 21.83 | +0.03 (+0.14%) | 1,388,300 |
| 31 Aug 2022 | CNY | 21.46 | 22.16 | 21.46 | 21.8 | 21.8 | -0.35 (-1.58%) | 2,161,300 |
