| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 17.04 | 17.26 | 16.12 | 16.2 | 16.2 | -0.95 (-5.54%) | 1,379,060 |
| 23 Sep 2022 | CNY | 17.54 | 17.77 | 17.01 | 17.15 | 17.15 | -0.35 (-2%) | 1,481,166 |
| 22 Sep 2022 | CNY | 17.89 | 17.89 | 17.45 | 17.5 | 17.5 | -0.28 (-1.57%) | 692,703 |
| 21 Sep 2022 | CNY | 17.37 | 17.82 | 17.02 | 17.78 | 17.78 | +0.46 (+2.66%) | 1,290,580 |
| 20 Sep 2022 | CNY | 17.36 | 17.47 | 17.11 | 17.32 | 17.32 | +0.05 (+0.29%) | 503,160 |
| 19 Sep 2022 | CNY | 17.76 | 17.9 | 17 | 17.27 | 17.27 | -0.49 (-2.76%) | 827,360 |
| 16 Sep 2022 | CNY | 17.88 | 17.88 | 17.51 | 17.76 | 17.76 | -0.15 (-0.84%) | 917,400 |
| 15 Sep 2022 | CNY | 17.97 | 18.1 | 17.63 | 17.91 | 17.91 | -0.01 (-0.06%) | 991,100 |
| 14 Sep 2022 | CNY | 17.59 | 17.98 | 17.5 | 17.92 | 17.92 | +0.12 (+0.67%) | 980,768 |
| 13 Sep 2022 | CNY | 17.78 | 17.97 | 17.67 | 17.8 | 17.8 | +0.01 (+0.06%) | 816,360 |
| 9 Sep 2022 | CNY | 17.65 | 17.85 | 17.55 | 17.79 | 17.79 | +0.17 (+0.96%) | 766,940 |
| 8 Sep 2022 | CNY | 17.62 | 17.78 | 17.55 | 17.62 | 17.62 | 0.0 (0.0%) | 658,594 |
| 7 Sep 2022 | CNY | 17.58 | 17.68 | 17.5 | 17.62 | 17.62 | +0.04 (+0.23%) | 713,126 |
| 6 Sep 2022 | CNY | 17.77 | 17.77 | 17.51 | 17.58 | 17.58 | -0.07 (-0.40%) | 999,300 |
| 5 Sep 2022 | CNY | 17.55 | 17.67 | 17.37 | 17.65 | 17.65 | +0.15 (+0.86%) | 932,780 |
| 2 Sep 2022 | CNY | 17.55 | 17.65 | 17.45 | 17.5 | 17.5 | -0.01 (-0.06%) | 697,540 |
| 1 Sep 2022 | CNY | 17.13 | 17.66 | 17.08 | 17.51 | 17.51 | +0.34 (+1.98%) | 1,736,600 |
| 31 Aug 2022 | CNY | 17.09 | 17.62 | 16.89 | 17.17 | 17.17 | +0.07 (+0.41%) | 1,088,600 |
| 30 Aug 2022 | CNY | 16.86 | 17.12 | 16.82 | 17.1 | 17.1 | +0.24 (+1.42%) | 843,940 |
| 29 Aug 2022 | CNY | 16.64 | 16.97 | 16.44 | 16.86 | 16.86 | +0.07 (+0.42%) | 777,720 |
| 26 Aug 2022 | CNY | 17.16 | 17.26 | 16.61 | 16.79 | 16.79 | -0.37 (-2.16%) | 1,357,960 |
| 25 Aug 2022 | CNY | 17.11 | 17.35 | 16.94 | 17.16 | 17.16 | +0.05 (+0.29%) | 563,226 |
| 24 Aug 2022 | CNY | 17.53 | 17.59 | 17.07 | 17.11 | 17.11 | -0.42 (-2.40%) | 798,173 |
| 23 Aug 2022 | CNY | 17.59 | 17.89 | 17.36 | 17.53 | 17.53 | -0.1 (-0.57%) | 1,108,904 |
| 22 Aug 2022 | CNY | 17.38 | 17.79 | 17.21 | 17.63 | 17.63 | +0.21 (+1.21%) | 626,160 |
| 19 Aug 2022 | CNY | 17.58 | 17.78 | 17.4 | 17.42 | 17.42 | -0.16 (-0.91%) | 1,115,994 |
| 18 Aug 2022 | CNY | 17.77 | 17.81 | 17.56 | 17.58 | 17.58 | -0.23 (-1.29%) | 1,096,680 |
| 17 Aug 2022 | CNY | 17.85 | 18.19 | 17.77 | 17.81 | 17.81 | -0.1 (-0.56%) | 885,540 |
| 16 Aug 2022 | CNY | 17.75 | 17.94 | 17.62 | 17.91 | 17.91 | +0.25 (+1.42%) | 1,004,660 |
| 15 Aug 2022 | CNY | 17.72 | 17.86 | 17.58 | 17.66 | 17.66 | -0.18 (-1.01%) | 766,300 |
