| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 21.77 | 22.44 | 21.67 | 21.97 | 21.97 | +0.19 (+0.87%) | 6,773,856 |
| 23 Sep 2022 | CNY | 21.5 | 22.89 | 21.06 | 21.78 | 21.78 | +0.56 (+2.64%) | 11,688,962 |
| 22 Sep 2022 | CNY | 19.07 | 21.22 | 19.04 | 21.22 | 21.22 | +1.93 (+10.01%) | 7,222,948 |
| 21 Sep 2022 | CNY | 18.66 | 19.76 | 18.59 | 19.29 | 19.29 | +0.65 (+3.49%) | 4,912,934 |
| 20 Sep 2022 | CNY | 18.45 | 19.15 | 18.45 | 18.64 | 18.64 | +0.19 (+1.03%) | 2,157,709 |
| 19 Sep 2022 | CNY | 18.2 | 18.48 | 17.87 | 18.45 | 18.45 | +0.25 (+1.37%) | 2,074,791 |
| 16 Sep 2022 | CNY | 18 | 18.88 | 18 | 18.2 | 18.2 | -0.49 (-2.62%) | 1,754,847 |
| 15 Sep 2022 | CNY | 19.32 | 19.39 | 18.55 | 18.69 | 18.69 | -0.46 (-2.40%) | 1,476,357 |
| 14 Sep 2022 | CNY | 19.21 | 19.35 | 18.98 | 19.15 | 19.15 | -0.32 (-1.64%) | 1,002,149 |
| 13 Sep 2022 | CNY | 19.49 | 19.69 | 19.31 | 19.47 | 19.47 | +0.04 (+0.21%) | 987,130 |
| 9 Sep 2022 | CNY | 19.77 | 19.77 | 19.31 | 19.43 | 19.43 | -0.23 (-1.17%) | 999,500 |
| 8 Sep 2022 | CNY | 19.61 | 19.85 | 19.61 | 19.66 | 19.66 | -0.08 (-0.41%) | 858,570 |
| 7 Sep 2022 | CNY | 19.8 | 20.11 | 19.6 | 19.74 | 19.74 | -0.03 (-0.15%) | 1,538,200 |
| 6 Sep 2022 | CNY | 19.67 | 19.83 | 19.4 | 19.77 | 19.77 | +0.23 (+1.18%) | 1,019,722 |
| 5 Sep 2022 | CNY | 19.44 | 19.76 | 19.27 | 19.54 | 19.54 | +0.1 (+0.51%) | 1,404,949 |
| 2 Sep 2022 | CNY | 19.31 | 19.51 | 19.16 | 19.44 | 19.44 | -0.03 (-0.15%) | 1,126,709 |
| 1 Sep 2022 | CNY | 19.48 | 19.9 | 19.33 | 19.47 | 19.47 | -0.11 (-0.56%) | 1,380,511 |
| 31 Aug 2022 | CNY | 20.84 | 20.86 | 19.56 | 19.58 | 19.58 | -1.28 (-6.14%) | 2,672,300 |
| 30 Aug 2022 | CNY | 21.13 | 21.19 | 20.6 | 20.86 | 20.86 | -0.13 (-0.62%) | 1,048,757 |
| 29 Aug 2022 | CNY | 20.77 | 21.29 | 20.32 | 20.99 | 20.99 | +0.03 (+0.14%) | 1,123,336 |
| 26 Aug 2022 | CNY | 20.88 | 21.39 | 20.61 | 20.96 | 20.96 | +0.07 (+0.34%) | 1,431,074 |
| 25 Aug 2022 | CNY | 21.16 | 21.35 | 20.55 | 20.89 | 20.89 | -0.18 (-0.85%) | 2,252,001 |
| 24 Aug 2022 | CNY | 22.5 | 22.6 | 21.03 | 21.07 | 21.07 | -1.43 (-6.36%) | 2,947,046 |
| 23 Aug 2022 | CNY | 22.49 | 22.79 | 22.22 | 22.5 | 22.5 | +0.01 (+0.04%) | 2,254,587 |
| 22 Aug 2022 | CNY | 22.81 | 23.26 | 22.3 | 22.49 | 22.49 | -0.42 (-1.83%) | 1,449,800 |
| 19 Aug 2022 | CNY | 23.36 | 23.36 | 22.76 | 22.91 | 22.91 | -0.36 (-1.55%) | 1,576,200 |
| 18 Aug 2022 | CNY | 23.09 | 23.83 | 22.94 | 23.27 | 23.27 | +0.18 (+0.78%) | 2,246,604 |
| 17 Aug 2022 | CNY | 23.07 | 23.6 | 22.82 | 23.09 | 23.09 | +0.12 (+0.52%) | 3,306,211 |
| 16 Aug 2022 | CNY | 22.36 | 23.76 | 22.26 | 22.97 | 22.97 | +0.75 (+3.38%) | 3,982,400 |
| 15 Aug 2022 | CNY | 21.75 | 22.3 | 21.7 | 22.22 | 22.22 | +0.35 (+1.60%) | 1,753,057 |
