| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 19.07 | 19.57 | 18.7 | 19.46 | 19.46 | +0.36 (+1.88%) | 377,095 |
| 11 Oct 2022 | CNY | 18.96 | 19.27 | 18.7 | 19.1 | 19.1 | 0.0 (0.0%) | 254,843 |
| 10 Oct 2022 | CNY | 19.18 | 19.47 | 19.1 | 19.1 | 19.1 | +0.1 (+0.53%) | 311,784 |
| 7 Oct 2022 | CNY | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 0 |
| 6 Oct 2022 | CNY | 19 | 19 | 19 | 19 | 19 | -0.05 (-0.26%) | 0 |
| 5 Oct 2022 | CNY | 19 | 19.05 | 19 | 19.05 | 19.05 | -0.25 (-1.30%) | 0 |
| 4 Oct 2022 | CNY | 19.5 | 19.55 | 19.3 | 19.3 | 19.3 | -0.3 (-1.53%) | 0 |
| 3 Oct 2022 | CNY | 19.5 | 19.6 | 19.5 | 19.6 | 19.6 | +0.45 (+2.35%) | 0 |
| 30 Sep 2022 | CNY | 19.2 | 19.48 | 18.96 | 19.15 | 19.15 | 0.0 (0.0%) | 195,776 |
| 29 Sep 2022 | CNY | 19.99 | 19.99 | 19.1 | 19.15 | 19.15 | -0.19 (-0.98%) | 303,211 |
| 28 Sep 2022 | CNY | 19.5 | 20.1 | 19.34 | 19.34 | 19.34 | -0.17 (-0.87%) | 516,995 |
| 27 Sep 2022 | CNY | 19.25 | 19.53 | 19.1 | 19.51 | 19.51 | +0.41 (+2.15%) | 311,237 |
| 26 Sep 2022 | CNY | 19.66 | 19.82 | 19.09 | 19.1 | 19.1 | -0.67 (-3.39%) | 421,591 |
| 23 Sep 2022 | CNY | 20.29 | 20.29 | 19.76 | 19.77 | 19.77 | -0.41 (-2.03%) | 341,888 |
| 22 Sep 2022 | CNY | 20.5 | 20.57 | 20 | 20.18 | 20.18 | -0.33 (-1.61%) | 193,573 |
| 21 Sep 2022 | CNY | 20.48 | 20.61 | 20 | 20.51 | 20.51 | +0.15 (+0.74%) | 196,545 |
| 20 Sep 2022 | CNY | 20.37 | 20.59 | 20.2 | 20.36 | 20.36 | +0.23 (+1.14%) | 227,170 |
| 19 Sep 2022 | CNY | 20.32 | 20.37 | 19.96 | 20.13 | 20.13 | -0.35 (-1.71%) | 443,758 |
| 16 Sep 2022 | CNY | 21.2 | 21.2 | 20.43 | 20.48 | 20.48 | -0.71 (-3.35%) | 657,300 |
| 15 Sep 2022 | CNY | 21.48 | 21.74 | 20.93 | 21.19 | 21.19 | -0.37 (-1.72%) | 607,269 |
| 14 Sep 2022 | CNY | 21.35 | 21.56 | 21.21 | 21.56 | 21.56 | 0.0 (0.0%) | 511,945 |
| 13 Sep 2022 | CNY | 21.48 | 21.79 | 21.1 | 21.56 | 21.56 | -0.14 (-0.65%) | 659,104 |
| 12 Sep 2022 | CNY | 21.9 | 21.9 | 21.7 | 21.7 | 21.7 | +0.15 (+0.70%) | 0 |
| 9 Sep 2022 | CNY | 21.42 | 21.77 | 21.36 | 21.55 | 21.55 | +0.13 (+0.61%) | 270,348 |
| 8 Sep 2022 | CNY | 21.79 | 21.9 | 21.42 | 21.42 | 21.42 | -0.37 (-1.70%) | 488,131 |
| 7 Sep 2022 | CNY | 22.02 | 22.09 | 21.7 | 21.79 | 21.79 | -0.31 (-1.40%) | 547,339 |
| 6 Sep 2022 | CNY | 22.24 | 22.24 | 21.97 | 22.1 | 22.1 | +0.06 (+0.27%) | 441,791 |
| 5 Sep 2022 | CNY | 22.34 | 22.46 | 21.9 | 22.04 | 22.04 | -0.32 (-1.43%) | 301,852 |
| 2 Sep 2022 | CNY | 22.18 | 22.46 | 22.18 | 22.36 | 22.36 | +0.3 (+1.36%) | 324,862 |
| 1 Sep 2022 | CNY | 22.06 | 22.29 | 22.01 | 22.06 | 22.06 | +0.05 (+0.23%) | 316,598 |
