| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | CNY | 20.36 | 20.73 | 19.55 | 19.72 | 19.72 | -0.64 (-3.14%) | 358,821 |
| 30 Sep 2022 | CNY | 20.89 | 20.89 | 20.21 | 20.36 | 20.36 | -0.49 (-2.35%) | 261,197 |
| 29 Sep 2022 | CNY | 21.3 | 21.3 | 20.4 | 20.85 | 20.85 | -0.03 (-0.14%) | 238,306 |
| 28 Sep 2022 | CNY | 21.37 | 21.6 | 20.59 | 20.88 | 20.88 | -0.49 (-2.29%) | 173,098 |
| 27 Sep 2022 | CNY | 21.05 | 21.48 | 20.5 | 21.37 | 21.37 | +0.6 (+2.89%) | 276,166 |
| 26 Sep 2022 | CNY | 21.34 | 21.6 | 20.62 | 20.77 | 20.77 | -0.92 (-4.24%) | 344,897 |
| 23 Sep 2022 | CNY | 22.6 | 22.6 | 21.57 | 21.69 | 21.69 | -0.53 (-2.39%) | 192,190 |
| 22 Sep 2022 | CNY | 22.29 | 22.98 | 22.02 | 22.22 | 22.22 | -0.06 (-0.27%) | 168,188 |
| 21 Sep 2022 | CNY | 21.49 | 22.43 | 21 | 22.28 | 22.28 | +0.72 (+3.34%) | 312,299 |
| 20 Sep 2022 | CNY | 21.74 | 21.78 | 21.01 | 21.56 | 21.56 | +0.14 (+0.65%) | 261,337 |
| 19 Sep 2022 | CNY | 22.11 | 22.11 | 21.01 | 21.42 | 21.42 | -0.87 (-3.90%) | 740,223 |
| 16 Sep 2022 | CNY | 22.88 | 22.98 | 22.12 | 22.29 | 22.29 | -0.41 (-1.81%) | 434,335 |
| 15 Sep 2022 | CNY | 23.56 | 23.76 | 22.21 | 22.7 | 22.7 | -0.88 (-3.73%) | 654,537 |
| 14 Sep 2022 | CNY | 22.32 | 23.58 | 22.03 | 23.58 | 23.58 | +1.06 (+4.71%) | 633,486 |
| 13 Sep 2022 | CNY | 22.57 | 22.8 | 22.45 | 22.52 | 22.52 | -0.05 (-0.22%) | 257,750 |
| 9 Sep 2022 | CNY | 22.64 | 22.81 | 22.3 | 22.57 | 22.57 | -0.14 (-0.62%) | 185,712 |
| 8 Sep 2022 | CNY | 22.95 | 22.95 | 22.4 | 22.71 | 22.71 | +0.02 (+0.09%) | 343,424 |
| 7 Sep 2022 | CNY | 21.95 | 22.86 | 21.94 | 22.69 | 22.69 | +0.14 (+0.62%) | 182,916 |
| 6 Sep 2022 | CNY | 22.58 | 22.58 | 21.88 | 22.55 | 22.55 | +0.41 (+1.85%) | 309,400 |
| 5 Sep 2022 | CNY | 22.43 | 22.48 | 21.7 | 22.14 | 22.14 | -0.16 (-0.72%) | 476,647 |
| 2 Sep 2022 | CNY | 21.5 | 22.44 | 21.5 | 22.3 | 22.3 | +0.7 (+3.24%) | 457,816 |
| 1 Sep 2022 | CNY | 22.07 | 22.36 | 21.41 | 21.6 | 21.6 | -0.7 (-3.14%) | 821,422 |
| 31 Aug 2022 | CNY | 22.55 | 22.99 | 22.03 | 22.3 | 22.3 | -0.6 (-2.62%) | 561,287 |
| 30 Aug 2022 | CNY | 23.36 | 23.39 | 22.71 | 22.9 | 22.9 | 0.0 (0.0%) | 382,629 |
| 29 Aug 2022 | CNY | 22.61 | 23.15 | 22.02 | 22.9 | 22.9 | +0.06 (+0.26%) | 436,984 |
| 26 Aug 2022 | CNY | 23.3 | 23.46 | 22.7 | 22.84 | 22.84 | -0.37 (-1.59%) | 444,867 |
| 25 Aug 2022 | CNY | 23.5 | 23.5 | 22.88 | 23.21 | 23.21 | -0.06 (-0.26%) | 385,663 |
| 24 Aug 2022 | CNY | 24.62 | 24.62 | 23.19 | 23.27 | 23.27 | -1.12 (-4.59%) | 759,970 |
| 23 Aug 2022 | CNY | 25.03 | 25.09 | 24.11 | 24.39 | 24.39 | -0.43 (-1.73%) | 856,493 |
| 22 Aug 2022 | CNY | 25.01 | 25.48 | 24.56 | 24.82 | 24.82 | -0.24 (-0.96%) | 457,342 |
