| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 16.3 | 16.99 | 15.51 | 16.78 | 16.78 | +0.54 (+3.33%) | 34,494,426 |
| 11 Oct 2022 | CNY | 16.1 | 16.76 | 16.1 | 16.24 | 16.24 | +0.12 (+0.74%) | 28,816,375 |
| 10 Oct 2022 | CNY | 16.6 | 16.79 | 16.05 | 16.12 | 16.12 | -5.88 (-26.73%) | 23,752,438 |
| 7 Oct 2022 | CNY | 22 | 22 | 22 | 22 | 22 | 0.0 (0.0%) | 0 |
| 6 Oct 2022 | CNY | 22 | 22 | 22 | 22 | 22 | +0.2 (+0.92%) | 0 |
| 5 Oct 2022 | CNY | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | -0.6 (-2.68%) | 0 |
| 4 Oct 2022 | CNY | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | +0.8 (+3.70%) | 0 |
| 3 Oct 2022 | CNY | 21.6 | 21.6 | 21.6 | 21.6 | 21.6 | +4.93 (+29.57%) | 0 |
| 30 Sep 2022 | CNY | 17.29 | 17.36 | 16.55 | 16.67 | 16.67 | -0.74 (-4.25%) | 33,221,647 |
| 29 Sep 2022 | CNY | 17.35 | 17.63 | 16.69 | 17.41 | 17.41 | +0.21 (+1.22%) | 27,168,221 |
| 28 Sep 2022 | CNY | 17.49 | 18.08 | 17.1 | 17.2 | 17.2 | -0.37 (-2.11%) | 28,325,471 |
| 27 Sep 2022 | CNY | 18 | 18.08 | 16.88 | 17.57 | 17.57 | -0.34 (-1.90%) | 42,277,782 |
| 26 Sep 2022 | CNY | 17.84 | 18.32 | 17.73 | 17.91 | 17.91 | -0.04 (-0.22%) | 28,888,850 |
| 23 Sep 2022 | CNY | 17.87 | 18.49 | 17.86 | 17.95 | 17.95 | -0.09 (-0.50%) | 25,955,006 |
| 22 Sep 2022 | CNY | 17.5 | 18.28 | 17.42 | 18.04 | 18.04 | +0.36 (+2.04%) | 30,929,105 |
| 21 Sep 2022 | CNY | 17.83 | 18.1 | 17.41 | 17.68 | 17.68 | -0.03 (-0.17%) | 28,786,024 |
| 20 Sep 2022 | CNY | 16.78 | 18.15 | 16.78 | 17.71 | 17.71 | +1.17 (+7.07%) | 42,894,443 |
| 19 Sep 2022 | CNY | 16.8 | 17.12 | 16.4 | 16.54 | 16.54 | -0.16 (-0.96%) | 22,845,562 |
| 16 Sep 2022 | CNY | 16.24 | 17.18 | 16.24 | 16.7 | 16.7 | +0.29 (+1.77%) | 41,031,932 |
| 15 Sep 2022 | CNY | 17.48 | 17.54 | 16.14 | 16.41 | 16.41 | -0.95 (-5.47%) | 49,647,037 |
| 14 Sep 2022 | CNY | 17.48 | 17.82 | 17.1 | 17.36 | 17.36 | -0.3 (-1.70%) | 26,528,529 |
| 13 Sep 2022 | CNY | 18.3 | 18.48 | 17.54 | 17.66 | 17.66 | -6.14 (-25.80%) | 38,511,314 |
| 12 Sep 2022 | CNY | 23.8 | 23.8 | 23.6 | 23.8 | 23.8 | +5.66 (+31.20%) | 0 |
| 9 Sep 2022 | CNY | 18.25 | 18.51 | 17.77 | 18.14 | 18.14 | -0.23 (-1.25%) | 27,686,109 |
| 8 Sep 2022 | CNY | 18.53 | 18.83 | 18.21 | 18.37 | 18.37 | -0.22 (-1.18%) | 35,914,644 |
| 7 Sep 2022 | CNY | 18.3 | 19.13 | 18.21 | 18.59 | 18.59 | -0.08 (-0.43%) | 44,950,571 |
| 6 Sep 2022 | CNY | 17.4 | 18.75 | 16.75 | 18.67 | 18.67 | +1.5 (+8.74%) | 62,350,296 |
| 5 Sep 2022 | CNY | 17.23 | 17.88 | 16.85 | 17.17 | 17.17 | -0.14 (-0.81%) | 38,046,894 |
| 2 Sep 2022 | CNY | 17.47 | 17.94 | 16.81 | 17.31 | 17.31 | -0.15 (-0.86%) | 46,123,740 |
| 1 Sep 2022 | CNY | 16.68 | 17.84 | 16.61 | 17.46 | 17.46 | +0.76 (+4.55%) | 50,518,178 |
