| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 15.82 | 16.93 | 15.52 | 16.18 | 16.18 | +0.35 (+2.21%) | 1,604,618 |
| 12 Oct 2022 | CNY | 15.24 | 15.83 | 14.95 | 15.83 | 15.83 | +0.59 (+3.87%) | 1,004,074 |
| 11 Oct 2022 | CNY | 15.3 | 15.48 | 15.01 | 15.24 | 15.24 | -0.06 (-0.39%) | 537,884 |
| 10 Oct 2022 | CNY | 15.76 | 15.93 | 15.16 | 15.3 | 15.3 | -0.39 (-2.49%) | 888,092 |
| 30 Sep 2022 | CNY | 16.01 | 16.19 | 15.61 | 15.69 | 15.69 | -0.38 (-2.36%) | 699,373 |
| 29 Sep 2022 | CNY | 16.26 | 16.3 | 15.86 | 16.07 | 16.07 | -0.03 (-0.19%) | 900,007 |
| 28 Sep 2022 | CNY | 16.75 | 16.75 | 16 | 16.1 | 16.1 | -0.55 (-3.30%) | 658,377 |
| 27 Sep 2022 | CNY | 15.98 | 16.78 | 15.91 | 16.65 | 16.65 | +0.78 (+4.91%) | 1,292,219 |
| 26 Sep 2022 | CNY | 16.35 | 16.35 | 15.87 | 15.87 | 15.87 | -0.81 (-4.86%) | 744,221 |
| 23 Sep 2022 | CNY | 17.12 | 17.13 | 16.36 | 16.68 | 16.68 | -0.4 (-2.34%) | 594,000 |
| 22 Sep 2022 | CNY | 16.98 | 17.44 | 16.73 | 17.08 | 17.08 | +0.09 (+0.53%) | 577,121 |
| 21 Sep 2022 | CNY | 16.89 | 17.12 | 16.4 | 16.99 | 16.99 | -0.06 (-0.35%) | 602,995 |
| 20 Sep 2022 | CNY | 17.04 | 17.25 | 16.88 | 17.05 | 17.05 | +0.17 (+1.01%) | 229,897 |
| 19 Sep 2022 | CNY | 17.28 | 17.29 | 16.72 | 16.88 | 16.88 | -0.25 (-1.46%) | 925,036 |
| 16 Sep 2022 | CNY | 17.3 | 17.64 | 16.83 | 17.13 | 17.13 | -0.06 (-0.35%) | 1,086,226 |
| 15 Sep 2022 | CNY | 18.75 | 18.83 | 16.74 | 17.19 | 17.19 | -1.56 (-8.32%) | 3,395,408 |
| 14 Sep 2022 | CNY | 18.61 | 18.8 | 18.05 | 18.75 | 18.75 | +0.24 (+1.30%) | 538,939 |
| 13 Sep 2022 | CNY | 18.33 | 18.66 | 18.15 | 18.51 | 18.51 | +0.19 (+1.04%) | 680,990 |
| 9 Sep 2022 | CNY | 18.99 | 18.99 | 18.2 | 18.32 | 18.32 | -0.52 (-2.76%) | 568,966 |
| 8 Sep 2022 | CNY | 19.58 | 19.7 | 18.78 | 18.84 | 18.84 | -0.82 (-4.17%) | 886,272 |
| 7 Sep 2022 | CNY | 19.61 | 20 | 19.47 | 19.66 | 19.66 | +0.09 (+0.46%) | 724,151 |
| 6 Sep 2022 | CNY | 19.75 | 19.83 | 19.12 | 19.57 | 19.57 | -0.08 (-0.41%) | 851,611 |
| 5 Sep 2022 | CNY | 20.29 | 20.56 | 19.4 | 19.65 | 19.65 | -0.63 (-3.11%) | 896,189 |
| 2 Sep 2022 | CNY | 19.67 | 20.52 | 19.46 | 20.28 | 20.28 | +0.7 (+3.58%) | 1,131,045 |
| 1 Sep 2022 | CNY | 19.75 | 20.12 | 19.21 | 19.58 | 19.58 | -0.05 (-0.25%) | 1,081,415 |
| 31 Aug 2022 | CNY | 20.45 | 20.6 | 19.51 | 19.63 | 19.63 | -0.88 (-4.29%) | 1,325,449 |
| 30 Aug 2022 | CNY | 21.35 | 21.35 | 19.9 | 20.51 | 20.51 | +0.13 (+0.64%) | 1,064,731 |
| 29 Aug 2022 | CNY | 19.82 | 20.63 | 19.17 | 20.38 | 20.38 | +0.35 (+1.75%) | 703,966 |
| 26 Aug 2022 | CNY | 20.53 | 20.83 | 20 | 20.03 | 20.03 | -0.52 (-2.53%) | 704,249 |
| 25 Aug 2022 | CNY | 21.26 | 21.5 | 20.25 | 20.55 | 20.55 | -0.63 (-2.97%) | 959,971 |
