| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 20.74 | 21.25 | 20.68 | 20.7 | 20.7 | -0.2 (-0.96%) | 3,119,805 |
| 23 Sep 2022 | CNY | 21.85 | 22 | 20.41 | 20.9 | 20.9 | -0.91 (-4.17%) | 6,108,688 |
| 22 Sep 2022 | CNY | 21.78 | 22.51 | 21.59 | 21.81 | 21.81 | +0.01 (+0.05%) | 4,935,760 |
| 21 Sep 2022 | CNY | 22.03 | 22.15 | 21.21 | 21.8 | 21.8 | -0.37 (-1.67%) | 6,223,260 |
| 20 Sep 2022 | CNY | 22.74 | 22.96 | 22 | 22.17 | 22.17 | -0.44 (-1.95%) | 5,012,696 |
| 19 Sep 2022 | CNY | 23.72 | 24.14 | 22.55 | 22.61 | 22.61 | -1.13 (-4.76%) | 7,310,473 |
| 16 Sep 2022 | CNY | 23.06 | 24.22 | 22.76 | 23.74 | 23.74 | +0.66 (+2.86%) | 10,202,474 |
| 15 Sep 2022 | CNY | 24.39 | 24.45 | 22.54 | 23.08 | 23.08 | -1.22 (-5.02%) | 8,569,467 |
| 14 Sep 2022 | CNY | 23.26 | 24.44 | 23.25 | 24.3 | 24.3 | +0.59 (+2.49%) | 7,744,526 |
| 13 Sep 2022 | CNY | 22.93 | 23.89 | 22.8 | 23.71 | 23.71 | +0.83 (+3.63%) | 7,245,193 |
| 9 Sep 2022 | CNY | 23.16 | 23.38 | 22.33 | 22.88 | 22.88 | -0.12 (-0.52%) | 7,277,303 |
| 8 Sep 2022 | CNY | 23.28 | 24.47 | 23 | 23 | 23 | -0.35 (-1.50%) | 9,205,583 |
| 7 Sep 2022 | CNY | 23.02 | 24 | 23 | 23.35 | 23.35 | +0.43 (+1.88%) | 8,446,110 |
| 6 Sep 2022 | CNY | 22.89 | 23.17 | 22.22 | 22.92 | 22.92 | -0.07 (-0.30%) | 6,914,786 |
| 5 Sep 2022 | CNY | 22.18 | 23.19 | 21.82 | 22.99 | 22.99 | +0.77 (+3.47%) | 9,515,775 |
| 2 Sep 2022 | CNY | 21.52 | 22.5 | 21.18 | 22.22 | 22.22 | +0.71 (+3.30%) | 5,078,151 |
| 1 Sep 2022 | CNY | 21.47 | 22.19 | 21.21 | 21.51 | 21.51 | +0.11 (+0.51%) | 5,728,601 |
| 31 Aug 2022 | CNY | 22.65 | 22.9 | 21.34 | 21.4 | 21.4 | -1.15 (-5.10%) | 6,709,438 |
| 30 Aug 2022 | CNY | 22.51 | 23.05 | 22.37 | 22.55 | 22.55 | -0.15 (-0.66%) | 7,991,293 |
| 29 Aug 2022 | CNY | 22.48 | 23.58 | 22.02 | 22.7 | 22.7 | +0.22 (+0.98%) | 13,085,899 |
| 26 Aug 2022 | CNY | 20.57 | 23.37 | 20.57 | 22.48 | 22.48 | +2.5 (+12.51%) | 15,549,222 |
| 25 Aug 2022 | CNY | 20.59 | 20.59 | 19.73 | 19.98 | 19.98 | -0.6 (-2.92%) | 4,733,506 |
| 24 Aug 2022 | CNY | 22.07 | 22.07 | 20.38 | 20.58 | 20.58 | -1.33 (-6.07%) | 7,229,171 |
| 23 Aug 2022 | CNY | 22.02 | 22.38 | 21.76 | 21.91 | 21.91 | -0.26 (-1.17%) | 2,977,724 |
| 22 Aug 2022 | CNY | 21.94 | 22.34 | 21.51 | 22.17 | 22.17 | +0.25 (+1.14%) | 5,180,384 |
| 19 Aug 2022 | CNY | 22.97 | 23.25 | 21.9 | 21.92 | 21.92 | -0.91 (-3.99%) | 5,852,780 |
| 18 Aug 2022 | CNY | 22.63 | 23.08 | 22.33 | 22.83 | 22.83 | +0.09 (+0.40%) | 5,605,574 |
| 17 Aug 2022 | CNY | 22.63 | 22.8 | 22.07 | 22.74 | 22.74 | +0.15 (+0.66%) | 5,980,306 |
| 16 Aug 2022 | CNY | 23.18 | 23.23 | 22.41 | 22.59 | 22.59 | -0.59 (-2.55%) | 8,397,685 |
| 15 Aug 2022 | CNY | 21.86 | 23.6 | 21.65 | 23.18 | 23.18 | +1.34 (+6.14%) | 12,223,531 |
