| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2022 | CNY | 21.9 | 21.9 | 21.6 | 21.6 | 21.6 | -0.1 (-0.46%) | 120 |
| 4 Oct 2022 | CNY | 21.2 | 21.7 | 20.4 | 21.7 | 21.7 | +1 (+4.83%) | 120 |
| 3 Oct 2022 | CNY | 21.3 | 21.3 | 20.7 | 20.7 | 20.7 | +1.44 (+7.48%) | 0 |
| 30 Sep 2022 | CNY | 19.72 | 19.8 | 19.26 | 19.26 | 19.26 | -0.44 (-2.23%) | 403,900 |
| 29 Sep 2022 | CNY | 20.05 | 20.53 | 19.54 | 19.7 | 19.7 | -0.25 (-1.25%) | 577,249 |
| 28 Sep 2022 | CNY | 20.95 | 20.95 | 19.95 | 19.95 | 19.95 | -0.66 (-3.20%) | 439,291 |
| 27 Sep 2022 | CNY | 20.34 | 20.69 | 20.26 | 20.61 | 20.61 | +0.36 (+1.78%) | 427,084 |
| 26 Sep 2022 | CNY | 20.5 | 20.69 | 20.09 | 20.25 | 20.25 | -0.55 (-2.64%) | 384,840 |
| 23 Sep 2022 | CNY | 21.19 | 21.19 | 20.5 | 20.8 | 20.8 | -0.21 (-1.00%) | 467,351 |
| 22 Sep 2022 | CNY | 21.3 | 21.4 | 21 | 21.01 | 21.01 | -0.29 (-1.36%) | 344,400 |
| 21 Sep 2022 | CNY | 21.11 | 21.37 | 20.7 | 21.3 | 21.3 | +0.19 (+0.90%) | 478,600 |
| 20 Sep 2022 | CNY | 20.56 | 21.13 | 20.56 | 21.11 | 21.11 | +0.49 (+2.38%) | 631,009 |
| 19 Sep 2022 | CNY | 21 | 21.49 | 20.25 | 20.62 | 20.62 | -0.38 (-1.81%) | 608,220 |
| 16 Sep 2022 | CNY | 21.6 | 21.84 | 21 | 21 | 21 | -0.57 (-2.64%) | 476,300 |
| 15 Sep 2022 | CNY | 22.38 | 22.77 | 21.39 | 21.57 | 21.57 | -1.22 (-5.35%) | 1,171,700 |
| 14 Sep 2022 | CNY | 22.34 | 22.79 | 22.31 | 22.79 | 22.79 | -0.04 (-0.18%) | 628,100 |
| 13 Sep 2022 | CNY | 22.83 | 23.28 | 22.77 | 22.83 | 22.83 | -1.27 (-5.27%) | 519,869 |
| 12 Sep 2022 | CNY | 24.3 | 24.3 | 23.9 | 24.1 | 24.1 | +1.27 (+5.56%) | 120 |
| 9 Sep 2022 | CNY | 23.1 | 23.13 | 22.44 | 22.83 | 22.83 | +0.03 (+0.13%) | 615,400 |
| 8 Sep 2022 | CNY | 23.26 | 23.44 | 22.79 | 22.8 | 22.8 | -0.55 (-2.36%) | 714,700 |
| 7 Sep 2022 | CNY | 23 | 23.55 | 22.91 | 23.35 | 23.35 | +0.34 (+1.48%) | 994,200 |
| 6 Sep 2022 | CNY | 22.77 | 23.04 | 22.51 | 23.01 | 23.01 | +0.31 (+1.37%) | 638,700 |
| 5 Sep 2022 | CNY | 23.02 | 23.2 | 22.5 | 22.7 | 22.7 | -0.39 (-1.69%) | 677,400 |
| 2 Sep 2022 | CNY | 22.58 | 23.18 | 22.53 | 23.09 | 23.09 | +0.57 (+2.53%) | 786,900 |
| 1 Sep 2022 | CNY | 22.95 | 23.25 | 22.37 | 22.52 | 22.52 | -0.49 (-2.13%) | 900,000 |
| 31 Aug 2022 | CNY | 23.8 | 23.8 | 22.7 | 23.01 | 23.01 | -0.79 (-3.32%) | 1,105,469 |
| 30 Aug 2022 | CNY | 23.74 | 24.43 | 23.41 | 23.8 | 23.8 | 0.0 (0.0%) | 993,049 |
| 29 Aug 2022 | CNY | 23.14 | 23.98 | 23.01 | 23.8 | 23.8 | 0.0 (0.0%) | 791,000 |
| 26 Aug 2022 | CNY | 24.28 | 24.68 | 23.7 | 23.8 | 23.8 | -0.48 (-1.98%) | 1,107,800 |
| 25 Aug 2022 | CNY | 25.21 | 25.62 | 23.8 | 24.28 | 24.28 | -1.25 (-4.90%) | 2,030,400 |
