| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 21.75 | 22.49 | 21.52 | 22.27 | 22.27 | +0.57 (+2.63%) | 561,033 |
| 12 Oct 2022 | CNY | 20.65 | 21.76 | 20.57 | 21.7 | 21.7 | +0.65 (+3.09%) | 558,093 |
| 11 Oct 2022 | CNY | 20.98 | 21.43 | 20.62 | 21.05 | 21.05 | -0.04 (-0.19%) | 408,418 |
| 10 Oct 2022 | CNY | 21.52 | 21.6 | 20.7 | 21.09 | 21.09 | -0.35 (-1.63%) | 588,873 |
| 30 Sep 2022 | CNY | 22.2 | 22.33 | 21.38 | 21.44 | 21.44 | -0.51 (-2.32%) | 527,139 |
| 29 Sep 2022 | CNY | 22.82 | 23 | 21.83 | 21.95 | 21.95 | -0.75 (-3.30%) | 619,397 |
| 28 Sep 2022 | CNY | 23.49 | 23.63 | 22.4 | 22.7 | 22.7 | -0.44 (-1.90%) | 472,975 |
| 27 Sep 2022 | CNY | 22.32 | 23.3 | 22.06 | 23.14 | 23.14 | +0.82 (+3.67%) | 792,834 |
| 26 Sep 2022 | CNY | 22.96 | 23.28 | 22.15 | 22.32 | 22.32 | -0.86 (-3.71%) | 635,079 |
| 23 Sep 2022 | CNY | 24.05 | 24.06 | 22.91 | 23.18 | 23.18 | -0.57 (-2.40%) | 641,242 |
| 22 Sep 2022 | CNY | 23.36 | 24.35 | 23.02 | 23.75 | 23.75 | +0.47 (+2.02%) | 725,047 |
| 21 Sep 2022 | CNY | 22.53 | 23.5 | 22.34 | 23.28 | 23.28 | +0.5 (+2.19%) | 667,068 |
| 20 Sep 2022 | CNY | 22.86 | 23.12 | 22.62 | 22.78 | 22.78 | -0.07 (-0.31%) | 395,611 |
| 19 Sep 2022 | CNY | 23.37 | 23.66 | 22.62 | 22.85 | 22.85 | -0.57 (-2.43%) | 791,262 |
| 16 Sep 2022 | CNY | 23.38 | 23.93 | 23.04 | 23.42 | 23.42 | +0.25 (+1.08%) | 614,099 |
| 15 Sep 2022 | CNY | 24.34 | 24.57 | 23.03 | 23.17 | 23.17 | -1.17 (-4.81%) | 780,620 |
| 14 Sep 2022 | CNY | 23.88 | 24.58 | 23.88 | 24.34 | 24.34 | -0.02 (-0.08%) | 439,593 |
| 13 Sep 2022 | CNY | 24.24 | 24.6 | 23.89 | 24.36 | 24.36 | +0.24 (+1.00%) | 573,311 |
| 9 Sep 2022 | CNY | 24.53 | 24.55 | 23.88 | 24.12 | 24.12 | -0.42 (-1.71%) | 621,138 |
| 8 Sep 2022 | CNY | 25.14 | 25.38 | 24.33 | 24.54 | 24.54 | -0.51 (-2.04%) | 640,496 |
| 7 Sep 2022 | CNY | 24.71 | 25.32 | 24.6 | 25.05 | 25.05 | +0.37 (+1.50%) | 753,823 |
| 6 Sep 2022 | CNY | 24.83 | 25.18 | 24.38 | 24.68 | 24.68 | -0.09 (-0.36%) | 630,778 |
| 5 Sep 2022 | CNY | 25.34 | 25.38 | 24.56 | 24.77 | 24.77 | -0.18 (-0.72%) | 690,920 |
| 2 Sep 2022 | CNY | 24.46 | 25.18 | 23.9 | 24.95 | 24.95 | +0.97 (+4.05%) | 850,174 |
| 1 Sep 2022 | CNY | 24.41 | 24.97 | 23.83 | 23.98 | 23.98 | -0.33 (-1.36%) | 652,738 |
| 31 Aug 2022 | CNY | 25.31 | 25.96 | 24.28 | 24.31 | 24.31 | -1.21 (-4.74%) | 820,338 |
| 30 Aug 2022 | CNY | 25.34 | 25.85 | 24.97 | 25.52 | 25.52 | -0.1 (-0.39%) | 1,007,622 |
| 29 Aug 2022 | CNY | 24.64 | 25.95 | 23.92 | 25.62 | 25.62 | +1.06 (+4.32%) | 1,152,989 |
| 26 Aug 2022 | CNY | 25.49 | 25.49 | 24.55 | 24.56 | 24.56 | -0.44 (-1.76%) | 539,579 |
| 25 Aug 2022 | CNY | 25.17 | 25.7 | 24.8 | 25 | 25 | -0.17 (-0.68%) | 1,042,115 |
