| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 15.98 | 16.94 | 15.98 | 16.89 | 16.89 | +0.83 (+5.17%) | 5,936,730 |
| 10 Oct 2022 | CNY | 16.6 | 16.8 | 15.88 | 16.06 | 16.06 | -0.52 (-3.14%) | 5,206,914 |
| 30 Sep 2022 | CNY | 17.01 | 17.04 | 16.45 | 16.58 | 16.58 | -0.46 (-2.70%) | 3,893,010 |
| 29 Sep 2022 | CNY | 17.4 | 17.4 | 16.96 | 17.04 | 17.04 | +0.04 (+0.24%) | 3,169,323 |
| 28 Sep 2022 | CNY | 17.9 | 18.09 | 16.93 | 17 | 17 | -1.04 (-5.76%) | 5,136,280 |
| 27 Sep 2022 | CNY | 17.54 | 18.04 | 17.49 | 18.04 | 18.04 | +0.44 (+2.50%) | 4,476,028 |
| 26 Sep 2022 | CNY | 17.56 | 17.98 | 17.33 | 17.6 | 17.6 | +0.02 (+0.11%) | 5,049,443 |
| 23 Sep 2022 | CNY | 18.14 | 18.24 | 17.2 | 17.58 | 17.58 | -0.56 (-3.09%) | 5,322,690 |
| 22 Sep 2022 | CNY | 17.82 | 18.56 | 17.69 | 18.14 | 18.14 | +0.15 (+0.83%) | 5,432,734 |
| 21 Sep 2022 | CNY | 18.22 | 18.4 | 17.82 | 17.99 | 17.99 | -0.5 (-2.70%) | 5,249,062 |
| 20 Sep 2022 | CNY | 18.45 | 18.88 | 18.12 | 18.49 | 18.49 | +0.13 (+0.71%) | 6,465,655 |
| 19 Sep 2022 | CNY | 17.91 | 19.15 | 17.64 | 18.36 | 18.36 | +0.5 (+2.80%) | 7,466,757 |
| 16 Sep 2022 | CNY | 18.15 | 18.55 | 17.76 | 17.86 | 17.86 | -0.26 (-1.43%) | 4,938,488 |
| 15 Sep 2022 | CNY | 19.59 | 19.78 | 17.89 | 18.12 | 18.12 | -1.46 (-7.46%) | 9,662,149 |
| 14 Sep 2022 | CNY | 19.28 | 19.64 | 19.16 | 19.58 | 19.58 | -0.02 (-0.10%) | 6,096,025 |
| 13 Sep 2022 | CNY | 20.11 | 20.35 | 19.38 | 19.6 | 19.6 | -0.5 (-2.49%) | 8,258,654 |
| 9 Sep 2022 | CNY | 20.98 | 21.21 | 19.93 | 20.1 | 20.1 | -0.75 (-3.60%) | 10,445,209 |
| 8 Sep 2022 | CNY | 21.08 | 21.5 | 20.77 | 20.85 | 20.85 | -0.19 (-0.90%) | 9,826,029 |
| 7 Sep 2022 | CNY | 20.36 | 21.5 | 20.15 | 21.04 | 21.04 | +0.51 (+2.48%) | 13,970,938 |
| 6 Sep 2022 | CNY | 20.16 | 20.67 | 19.83 | 20.53 | 20.53 | +0.47 (+2.34%) | 10,795,749 |
| 5 Sep 2022 | CNY | 20.21 | 20.49 | 19.76 | 20.06 | 20.06 | -0.37 (-1.81%) | 8,472,113 |
| 2 Sep 2022 | CNY | 18.9 | 20.5 | 18.6 | 20.43 | 20.43 | +1.72 (+9.19%) | 13,098,851 |
| 1 Sep 2022 | CNY | 19.1 | 19.22 | 18.63 | 18.71 | 18.71 | -0.42 (-2.20%) | 5,968,023 |
| 31 Aug 2022 | CNY | 19.58 | 20.05 | 18.96 | 19.13 | 19.13 | -0.75 (-3.77%) | 7,760,617 |
| 30 Aug 2022 | CNY | 20.19 | 20.27 | 19.68 | 19.88 | 19.88 | -0.09 (-0.45%) | 6,968,140 |
| 29 Aug 2022 | CNY | 19.36 | 20.21 | 19 | 19.97 | 19.97 | +0.07 (+0.35%) | 8,135,973 |
| 26 Aug 2022 | CNY | 19.97 | 20.74 | 19.66 | 19.9 | 19.9 | -0.02 (-0.10%) | 9,294,514 |
| 25 Aug 2022 | CNY | 20.4 | 20.48 | 19.38 | 19.92 | 19.92 | -0.18 (-0.90%) | 9,801,277 |
| 24 Aug 2022 | CNY | 21.64 | 21.76 | 20.08 | 20.1 | 20.1 | -1.54 (-7.12%) | 12,651,485 |
| 23 Aug 2022 | CNY | 21.34 | 21.78 | 21 | 21.64 | 21.64 | +0.29 (+1.36%) | 9,284,100 |
