| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 19.92 | 20.2 | 19.91 | 20.19 | 20.19 | +0.26 (+1.30%) | 192,470 |
| 10 Oct 2022 | CNY | 19.59 | 20 | 19.5 | 19.93 | 19.93 | +0.34 (+1.74%) | 378,532 |
| 30 Sep 2022 | CNY | 19.86 | 20.1 | 19.51 | 19.59 | 19.59 | -0.27 (-1.36%) | 189,569 |
| 29 Sep 2022 | CNY | 20.02 | 20.48 | 19.74 | 19.86 | 19.86 | -0.41 (-2.02%) | 434,886 |
| 28 Sep 2022 | CNY | 20.3 | 20.7 | 20 | 20.27 | 20.27 | -0.17 (-0.83%) | 362,791 |
| 27 Sep 2022 | CNY | 19.67 | 20.49 | 19.67 | 20.44 | 20.44 | +0.57 (+2.87%) | 407,750 |
| 26 Sep 2022 | CNY | 20.15 | 20.19 | 19.2 | 19.87 | 19.87 | -0.38 (-1.88%) | 309,181 |
| 23 Sep 2022 | CNY | 20.12 | 20.99 | 20.02 | 20.25 | 20.25 | -0.47 (-2.27%) | 322,924 |
| 22 Sep 2022 | CNY | 20.12 | 21.25 | 20.12 | 20.72 | 20.72 | +0.15 (+0.73%) | 421,245 |
| 21 Sep 2022 | CNY | 20.42 | 20.9 | 20.05 | 20.57 | 20.57 | -0.07 (-0.34%) | 202,991 |
| 20 Sep 2022 | CNY | 20.45 | 20.95 | 20.12 | 20.64 | 20.64 | +0.47 (+2.33%) | 229,409 |
| 19 Sep 2022 | CNY | 20.41 | 20.72 | 20.07 | 20.17 | 20.17 | -0.43 (-2.09%) | 282,727 |
| 16 Sep 2022 | CNY | 21.22 | 21.29 | 20.58 | 20.6 | 20.6 | -0.48 (-2.28%) | 426,962 |
| 15 Sep 2022 | CNY | 21.7 | 21.95 | 20.8 | 21.08 | 21.08 | -0.64 (-2.95%) | 729,001 |
| 14 Sep 2022 | CNY | 21.54 | 21.87 | 21.32 | 21.72 | 21.72 | +0.04 (+0.18%) | 467,991 |
| 13 Sep 2022 | CNY | 21.91 | 22.35 | 21.68 | 21.68 | 21.68 | -0.38 (-1.72%) | 494,527 |
| 9 Sep 2022 | CNY | 21.91 | 22.09 | 21.57 | 22.06 | 22.06 | +0.14 (+0.64%) | 389,807 |
| 8 Sep 2022 | CNY | 22.06 | 22.24 | 21.9 | 21.92 | 21.92 | -0.21 (-0.95%) | 385,751 |
| 7 Sep 2022 | CNY | 21.97 | 22.37 | 21.8 | 22.13 | 22.13 | +0.11 (+0.50%) | 531,236 |
| 6 Sep 2022 | CNY | 21.98 | 22.07 | 21.7 | 22.02 | 22.02 | +0.05 (+0.23%) | 557,595 |
| 5 Sep 2022 | CNY | 21.8 | 22.08 | 21.6 | 21.97 | 21.97 | +0.15 (+0.69%) | 404,536 |
| 2 Sep 2022 | CNY | 21.5 | 21.94 | 21.35 | 21.82 | 21.82 | +0.39 (+1.82%) | 532,023 |
| 1 Sep 2022 | CNY | 21.77 | 21.98 | 21.29 | 21.43 | 21.43 | -0.18 (-0.83%) | 484,929 |
| 31 Aug 2022 | CNY | 22.63 | 22.63 | 21.55 | 21.61 | 21.61 | -0.69 (-3.09%) | 736,394 |
| 30 Aug 2022 | CNY | 22.1 | 22.58 | 22.1 | 22.3 | 22.3 | -0.05 (-0.22%) | 464,927 |
| 29 Aug 2022 | CNY | 22.22 | 22.57 | 21.89 | 22.35 | 22.35 | -0.1 (-0.45%) | 966,615 |
| 26 Aug 2022 | CNY | 22.92 | 23.29 | 22.38 | 22.45 | 22.45 | -0.37 (-1.62%) | 1,126,120 |
| 25 Aug 2022 | CNY | 23.84 | 23.84 | 22.61 | 22.82 | 22.82 | -0.78 (-3.31%) | 1,673,537 |
| 24 Aug 2022 | CNY | 25.25 | 25.35 | 23.51 | 23.6 | 23.6 | -1.79 (-7.05%) | 2,118,706 |
| 23 Aug 2022 | CNY | 25.71 | 26.18 | 25.38 | 25.39 | 25.39 | -0.49 (-1.89%) | 1,135,890 |
