| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 21.29 | 21.55 | 20.89 | 21.23 | 21.23 | -0.06 (-0.28%) | 177,827 |
| 10 Oct 2022 | CNY | 21.87 | 22.1 | 21.05 | 21.29 | 21.29 | -0.61 (-2.79%) | 295,395 |
| 30 Sep 2022 | CNY | 22.06 | 22.69 | 21.9 | 21.9 | 21.9 | -0.18 (-0.82%) | 233,803 |
| 29 Sep 2022 | CNY | 22.8 | 23.09 | 22.06 | 22.08 | 22.08 | -0.72 (-3.16%) | 236,289 |
| 28 Sep 2022 | CNY | 23.08 | 23.5 | 22.51 | 22.8 | 22.8 | -0.28 (-1.21%) | 249,398 |
| 27 Sep 2022 | CNY | 22.01 | 23.22 | 22.01 | 23.08 | 23.08 | +1.05 (+4.77%) | 294,505 |
| 26 Sep 2022 | CNY | 23.5 | 23.59 | 21.86 | 22.03 | 22.03 | -0.68 (-2.99%) | 311,962 |
| 23 Sep 2022 | CNY | 23.35 | 23.79 | 22.64 | 22.71 | 22.71 | -0.91 (-3.85%) | 368,214 |
| 22 Sep 2022 | CNY | 23.23 | 24.12 | 23.14 | 23.62 | 23.62 | +0.38 (+1.64%) | 310,457 |
| 21 Sep 2022 | CNY | 22.8 | 23.37 | 22.3 | 23.24 | 23.24 | +0.44 (+1.93%) | 285,246 |
| 20 Sep 2022 | CNY | 22.66 | 23.07 | 22.43 | 22.8 | 22.8 | +0.16 (+0.71%) | 216,954 |
| 19 Sep 2022 | CNY | 23.07 | 23.07 | 22.34 | 22.64 | 22.64 | -0.53 (-2.29%) | 325,316 |
| 16 Sep 2022 | CNY | 23.97 | 23.98 | 23.05 | 23.17 | 23.17 | -0.58 (-2.44%) | 228,926 |
| 15 Sep 2022 | CNY | 24.48 | 24.78 | 23.3 | 23.75 | 23.75 | -0.78 (-3.18%) | 267,448 |
| 14 Sep 2022 | CNY | 23.77 | 24.6 | 23.51 | 24.53 | 24.53 | +0.29 (+1.20%) | 249,308 |
| 13 Sep 2022 | CNY | 24.14 | 24.74 | 23.88 | 24.24 | 24.24 | +0.24 (+1%) | 227,122 |
| 9 Sep 2022 | CNY | 24.4 | 24.4 | 23.86 | 24 | 24 | -0.47 (-1.92%) | 310,278 |
| 8 Sep 2022 | CNY | 24.9 | 24.9 | 24.31 | 24.47 | 24.47 | -0.35 (-1.41%) | 301,002 |
| 7 Sep 2022 | CNY | 24.77 | 25.05 | 24.65 | 24.82 | 24.82 | +0.05 (+0.20%) | 173,208 |
| 6 Sep 2022 | CNY | 25.3 | 25.3 | 24.3 | 24.77 | 24.77 | 0.0 (0.0%) | 290,206 |
| 5 Sep 2022 | CNY | 25.17 | 25.18 | 24.45 | 24.77 | 24.77 | -0.17 (-0.68%) | 238,347 |
| 2 Sep 2022 | CNY | 24.22 | 25.18 | 24.22 | 24.94 | 24.94 | +0.46 (+1.88%) | 240,463 |
| 1 Sep 2022 | CNY | 24.74 | 24.81 | 24.01 | 24.48 | 24.48 | -0.26 (-1.05%) | 276,556 |
| 31 Aug 2022 | CNY | 26.5 | 26.5 | 24.56 | 24.74 | 24.74 | -0.65 (-2.56%) | 421,742 |
| 30 Aug 2022 | CNY | 25.44 | 25.76 | 25.01 | 25.39 | 25.39 | +0.14 (+0.55%) | 282,220 |
| 29 Aug 2022 | CNY | 25 | 25.48 | 24.81 | 25.25 | 25.25 | +0.05 (+0.20%) | 207,131 |
| 26 Aug 2022 | CNY | 25.69 | 26.07 | 25.08 | 25.2 | 25.2 | -0.49 (-1.91%) | 225,917 |
| 25 Aug 2022 | CNY | 26.29 | 26.56 | 25.35 | 25.69 | 25.69 | -0.58 (-2.21%) | 301,292 |
| 24 Aug 2022 | CNY | 27.6 | 27.6 | 26.16 | 26.27 | 26.27 | -1.17 (-4.26%) | 350,624 |
| 23 Aug 2022 | CNY | 27.31 | 28.24 | 27.06 | 27.44 | 27.44 | +0.13 (+0.48%) | 258,974 |
