| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2022 | CNY | 16.35 | 16.66 | 16.1 | 16.23 | 16.23 | +0.11 (+0.68%) | 3,349,126 |
| 28 Sep 2022 | CNY | 16.5 | 16.54 | 16.02 | 16.12 | 16.12 | -0.44 (-2.66%) | 3,237,267 |
| 27 Sep 2022 | CNY | 15.89 | 16.6 | 15.86 | 16.56 | 16.56 | +0.88 (+5.61%) | 4,338,444 |
| 26 Sep 2022 | CNY | 15.55 | 16.08 | 15.29 | 15.68 | 15.68 | +0.03 (+0.19%) | 3,887,190 |
| 23 Sep 2022 | CNY | 15.64 | 15.84 | 15.18 | 15.65 | 15.65 | 0.0 (0.0%) | 4,948,308 |
| 22 Sep 2022 | CNY | 15.57 | 15.89 | 15.53 | 15.65 | 15.65 | -0.08 (-0.51%) | 3,573,888 |
| 21 Sep 2022 | CNY | 15.84 | 15.86 | 15.42 | 15.73 | 15.73 | -0.19 (-1.19%) | 3,667,973 |
| 20 Sep 2022 | CNY | 15.89 | 16.08 | 15.65 | 15.92 | 15.92 | +0.12 (+0.76%) | 3,704,142 |
| 19 Sep 2022 | CNY | 16.26 | 16.4 | 15.65 | 15.8 | 15.8 | -0.36 (-2.23%) | 3,850,376 |
| 16 Sep 2022 | CNY | 16.48 | 16.54 | 16.12 | 16.16 | 16.16 | -0.3 (-1.82%) | 2,676,900 |
| 15 Sep 2022 | CNY | 17.12 | 17.2 | 16.26 | 16.46 | 16.46 | -0.67 (-3.91%) | 4,410,626 |
| 14 Sep 2022 | CNY | 17.2 | 17.38 | 17.02 | 17.13 | 17.13 | -0.42 (-2.39%) | 3,161,696 |
| 13 Sep 2022 | CNY | 17.59 | 18.02 | 17.43 | 17.55 | 17.55 | +0.03 (+0.17%) | 3,263,904 |
| 9 Sep 2022 | CNY | 17.76 | 17.81 | 17.4 | 17.52 | 17.52 | -0.12 (-0.68%) | 3,518,423 |
| 8 Sep 2022 | CNY | 18.47 | 18.47 | 17.6 | 17.64 | 17.64 | -0.76 (-4.13%) | 4,156,282 |
| 7 Sep 2022 | CNY | 18.1 | 18.95 | 18.03 | 18.4 | 18.4 | +0.18 (+0.99%) | 5,645,883 |
| 6 Sep 2022 | CNY | 17.89 | 18.26 | 17.63 | 18.22 | 18.22 | +0.34 (+1.90%) | 4,240,952 |
| 5 Sep 2022 | CNY | 17.88 | 18.25 | 17.63 | 17.88 | 17.88 | -0.06 (-0.33%) | 2,531,581 |
| 2 Sep 2022 | CNY | 17.63 | 18.08 | 17.52 | 17.94 | 17.94 | +0.33 (+1.87%) | 3,318,590 |
| 1 Sep 2022 | CNY | 18.34 | 18.4 | 17.58 | 17.61 | 17.61 | -0.72 (-3.93%) | 6,300,514 |
| 31 Aug 2022 | CNY | 19.08 | 19.1 | 18.16 | 18.33 | 18.33 | -0.81 (-4.23%) | 6,941,017 |
| 30 Aug 2022 | CNY | 19.39 | 19.67 | 18.75 | 19.14 | 19.14 | -0.25 (-1.29%) | 5,473,116 |
| 29 Aug 2022 | CNY | 18.45 | 19.82 | 18.41 | 19.39 | 19.39 | +0.6 (+3.19%) | 7,191,693 |
| 26 Aug 2022 | CNY | 19.16 | 19.89 | 18.68 | 18.79 | 18.79 | -0.22 (-1.16%) | 9,319,115 |
| 25 Aug 2022 | CNY | 20.17 | 20.48 | 18.3 | 19.01 | 19.01 | -1.26 (-6.22%) | 13,073,388 |
| 24 Aug 2022 | CNY | 21.9 | 21.9 | 20 | 20.27 | 20.27 | -1.62 (-7.40%) | 10,070,901 |
| 23 Aug 2022 | CNY | 20.44 | 21.97 | 20.23 | 21.89 | 21.89 | +1.44 (+7.04%) | 12,131,623 |
| 22 Aug 2022 | CNY | 21.09 | 21.25 | 19.96 | 20.45 | 20.45 | -0.89 (-4.17%) | 12,594,973 |
| 19 Aug 2022 | CNY | 23 | 23.44 | 21.2 | 21.34 | 21.34 | -0.85 (-3.83%) | 14,556,261 |
| 18 Aug 2022 | CNY | 21.98 | 23.14 | 21.55 | 22.19 | 22.19 | +0.13 (+0.59%) | 18,121,826 |
