| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 17.8 | 19.3 | 17.7 | 19.28 | 19.28 | +1.52 (+8.56%) | 2,431,806 |
| 11 Oct 2022 | CNY | 17.63 | 18.4 | 17.62 | 17.76 | 17.76 | +0.09 (+0.51%) | 698,361 |
| 10 Oct 2022 | CNY | 17.62 | 18.01 | 17.62 | 17.67 | 17.67 | -0.08 (-0.45%) | 712,308 |
| 30 Sep 2022 | CNY | 18.38 | 18.39 | 17.6 | 17.75 | 17.75 | -0.4 (-2.20%) | 617,729 |
| 29 Sep 2022 | CNY | 18.4 | 18.57 | 18.11 | 18.15 | 18.15 | -0.04 (-0.22%) | 947,093 |
| 28 Sep 2022 | CNY | 18.73 | 18.73 | 18.1 | 18.19 | 18.19 | -0.46 (-2.47%) | 1,251,825 |
| 27 Sep 2022 | CNY | 17.4 | 18.93 | 17.4 | 18.65 | 18.65 | +0.99 (+5.61%) | 2,497,799 |
| 26 Sep 2022 | CNY | 17.4 | 17.91 | 17.03 | 17.66 | 17.66 | +0.19 (+1.09%) | 2,100,533 |
| 23 Sep 2022 | CNY | 17.75 | 18.88 | 17.37 | 17.47 | 17.47 | -0.41 (-2.29%) | 2,976,956 |
| 22 Sep 2022 | CNY | 16.76 | 18.26 | 16.66 | 17.88 | 17.88 | +1.05 (+6.24%) | 2,490,097 |
| 21 Sep 2022 | CNY | 16.39 | 17.15 | 15.83 | 16.83 | 16.83 | +0.49 (+3.00%) | 917,873 |
| 20 Sep 2022 | CNY | 16.16 | 16.38 | 15.92 | 16.34 | 16.34 | +0.22 (+1.36%) | 472,723 |
| 19 Sep 2022 | CNY | 16.64 | 16.64 | 16.1 | 16.12 | 16.12 | -0.34 (-2.07%) | 852,000 |
| 16 Sep 2022 | CNY | 16.3 | 17 | 16.3 | 16.46 | 16.46 | +0.06 (+0.37%) | 719,460 |
| 15 Sep 2022 | CNY | 16.89 | 16.89 | 16.25 | 16.4 | 16.4 | -0.36 (-2.15%) | 364,364 |
| 14 Sep 2022 | CNY | 16.5 | 16.88 | 16.35 | 16.76 | 16.76 | +0.15 (+0.90%) | 467,734 |
| 13 Sep 2022 | CNY | 16.73 | 17.08 | 16.53 | 16.61 | 16.61 | +0.03 (+0.18%) | 342,151 |
| 9 Sep 2022 | CNY | 16.89 | 16.89 | 16.52 | 16.58 | 16.58 | -0.16 (-0.96%) | 395,997 |
| 8 Sep 2022 | CNY | 17.06 | 17.22 | 16.74 | 16.74 | 16.74 | -0.42 (-2.45%) | 554,897 |
| 7 Sep 2022 | CNY | 17.28 | 17.34 | 16.96 | 17.16 | 17.16 | -0.09 (-0.52%) | 805,149 |
| 6 Sep 2022 | CNY | 17.2 | 17.3 | 17.06 | 17.25 | 17.25 | +0.06 (+0.35%) | 458,253 |
| 5 Sep 2022 | CNY | 17.5 | 17.68 | 17.04 | 17.19 | 17.19 | -0.43 (-2.44%) | 570,019 |
| 2 Sep 2022 | CNY | 16.97 | 17.79 | 16.85 | 17.62 | 17.62 | +0.65 (+3.83%) | 866,650 |
| 1 Sep 2022 | CNY | 16.97 | 17.47 | 16.82 | 16.97 | 16.97 | +0.01 (+0.06%) | 658,749 |
| 31 Aug 2022 | CNY | 17.33 | 17.58 | 16.94 | 16.96 | 16.96 | -0.49 (-2.81%) | 594,096 |
| 30 Aug 2022 | CNY | 17.18 | 17.74 | 17.05 | 17.45 | 17.45 | +0.41 (+2.41%) | 739,239 |
| 29 Aug 2022 | CNY | 16.72 | 17.24 | 16.39 | 17.04 | 17.04 | +0.28 (+1.67%) | 608,521 |
| 26 Aug 2022 | CNY | 17.19 | 17.43 | 16.76 | 16.76 | 16.76 | -0.45 (-2.61%) | 680,446 |
| 25 Aug 2022 | CNY | 17.68 | 17.68 | 17 | 17.21 | 17.21 | -0.38 (-2.16%) | 697,266 |
| 24 Aug 2022 | CNY | 18.29 | 18.3 | 17.41 | 17.59 | 17.59 | -0.71 (-3.88%) | 1,018,217 |
