| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 17.81 | 17.81 | 16.85 | 17.29 | 17.29 | -0.41 (-2.32%) | 1,533,870 |
| 11 Oct 2022 | CNY | 17.13 | 17.71 | 16.7 | 17.7 | 17.7 | +0.55 (+3.21%) | 1,352,526 |
| 10 Oct 2022 | CNY | 17.07 | 17.27 | 17 | 17.15 | 17.15 | +0.05 (+0.29%) | 724,610 |
| 30 Sep 2022 | CNY | 17.03 | 17.25 | 16.9 | 17.1 | 17.1 | +0.03 (+0.18%) | 958,490 |
| 29 Sep 2022 | CNY | 17.2 | 17.41 | 16.9 | 17.07 | 17.07 | +0.01 (+0.06%) | 1,228,305 |
| 28 Sep 2022 | CNY | 17.25 | 17.34 | 17 | 17.06 | 17.06 | -0.13 (-0.76%) | 967,945 |
| 27 Sep 2022 | CNY | 17.05 | 17.34 | 16.63 | 17.19 | 17.19 | +0.21 (+1.24%) | 817,487 |
| 26 Sep 2022 | CNY | 17.13 | 17.38 | 16.91 | 16.98 | 16.98 | -0.25 (-1.45%) | 905,899 |
| 23 Sep 2022 | CNY | 17 | 17.3 | 16.86 | 17.23 | 17.23 | +0.16 (+0.94%) | 904,003 |
| 22 Sep 2022 | CNY | 17.1 | 17.22 | 17 | 17.07 | 17.07 | -0.09 (-0.52%) | 521,776 |
| 21 Sep 2022 | CNY | 17.2 | 17.5 | 17.01 | 17.16 | 17.16 | -0.03 (-0.17%) | 770,860 |
| 20 Sep 2022 | CNY | 16.98 | 17.43 | 16.98 | 17.19 | 17.19 | +0.04 (+0.23%) | 825,615 |
| 19 Sep 2022 | CNY | 17.16 | 17.25 | 16.58 | 17.15 | 17.15 | +0.06 (+0.35%) | 1,233,902 |
| 16 Sep 2022 | CNY | 17.2 | 17.26 | 16.83 | 17.09 | 17.09 | -0.1 (-0.58%) | 1,028,583 |
| 15 Sep 2022 | CNY | 17.51 | 17.51 | 16.95 | 17.19 | 17.19 | +0.03 (+0.17%) | 1,237,013 |
| 14 Sep 2022 | CNY | 17.05 | 17.6 | 16.42 | 17.16 | 17.16 | +0.36 (+2.14%) | 2,309,127 |
| 13 Sep 2022 | CNY | 15.42 | 17.11 | 15.42 | 16.8 | 16.8 | +1.18 (+7.55%) | 2,579,796 |
| 9 Sep 2022 | CNY | 15.2 | 15.68 | 15.07 | 15.62 | 15.62 | +0.44 (+2.90%) | 1,096,871 |
| 8 Sep 2022 | CNY | 15.38 | 15.38 | 15.15 | 15.18 | 15.18 | -0.2 (-1.30%) | 384,967 |
| 7 Sep 2022 | CNY | 15.24 | 15.45 | 14.91 | 15.38 | 15.38 | +0.14 (+0.92%) | 876,460 |
| 6 Sep 2022 | CNY | 15.19 | 15.25 | 15.03 | 15.24 | 15.24 | -0.01 (-0.07%) | 380,288 |
| 5 Sep 2022 | CNY | 15.05 | 15.29 | 14.74 | 15.25 | 15.25 | +0.2 (+1.33%) | 930,364 |
| 2 Sep 2022 | CNY | 14.91 | 15.08 | 14.8 | 15.05 | 15.05 | +0.22 (+1.48%) | 613,128 |
| 1 Sep 2022 | CNY | 15.02 | 15.13 | 14.76 | 14.83 | 14.83 | -0.06 (-0.40%) | 616,941 |
| 31 Aug 2022 | CNY | 15.08 | 15.15 | 14.76 | 14.89 | 14.89 | -0.1 (-0.67%) | 1,046,582 |
| 30 Aug 2022 | CNY | 15.01 | 15.17 | 14.8 | 14.99 | 14.99 | -0.16 (-1.06%) | 1,560,890 |
| 29 Aug 2022 | CNY | 16.52 | 17.11 | 14.78 | 15.15 | 15.15 | -2.01 (-11.71%) | 3,438,512 |
| 26 Aug 2022 | CNY | 17.24 | 17.81 | 17.01 | 17.16 | 17.16 | -0.09 (-0.52%) | 898,702 |
| 25 Aug 2022 | CNY | 17.09 | 17.45 | 17.03 | 17.25 | 17.25 | +0.15 (+0.88%) | 893,510 |
| 24 Aug 2022 | CNY | 17.08 | 17.24 | 17.01 | 17.1 | 17.1 | -0.02 (-0.12%) | 2,134,174 |
