| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 20.92 | 21.72 | 20.66 | 21.35 | 21.35 | +0.35 (+1.67%) | 1,137,660 |
| 12 Oct 2022 | CNY | 20.87 | 21.11 | 19.99 | 21 | 21 | +0.1 (+0.48%) | 1,609,355 |
| 11 Oct 2022 | CNY | 21.61 | 21.8 | 20.71 | 20.9 | 20.9 | -0.7 (-3.24%) | 955,093 |
| 10 Oct 2022 | CNY | 22.16 | 23.05 | 21.6 | 21.6 | 21.6 | -0.56 (-2.53%) | 1,299,166 |
| 30 Sep 2022 | CNY | 22.58 | 23.48 | 22 | 22.16 | 22.16 | -0.8 (-3.48%) | 1,782,693 |
| 29 Sep 2022 | CNY | 22.88 | 23.59 | 22.86 | 22.96 | 22.96 | +0.21 (+0.92%) | 870,866 |
| 28 Sep 2022 | CNY | 23.6 | 24.4 | 22.65 | 22.75 | 22.75 | -0.76 (-3.23%) | 1,052,050 |
| 27 Sep 2022 | CNY | 22.64 | 23.66 | 22.64 | 23.51 | 23.51 | +1.07 (+4.77%) | 1,195,356 |
| 26 Sep 2022 | CNY | 22.75 | 23.18 | 22.4 | 22.44 | 22.44 | -0.31 (-1.36%) | 943,104 |
| 23 Sep 2022 | CNY | 26.25 | 26.3 | 22.75 | 22.75 | 22.75 | -3.6 (-13.66%) | 3,721,517 |
| 22 Sep 2022 | CNY | 27.57 | 27.62 | 26.35 | 26.35 | 26.35 | -1.22 (-4.43%) | 1,485,821 |
| 21 Sep 2022 | CNY | 27.77 | 27.88 | 26.64 | 27.57 | 27.57 | 0.0 (0.0%) | 706,731 |
| 20 Sep 2022 | CNY | 26.98 | 27.85 | 26.59 | 27.57 | 27.57 | +0.37 (+1.36%) | 853,165 |
| 19 Sep 2022 | CNY | 28.2 | 28.2 | 27 | 27.2 | 27.2 | -0.86 (-3.06%) | 394,637 |
| 16 Sep 2022 | CNY | 28.01 | 28.7 | 27.32 | 28.06 | 28.06 | +0.18 (+0.65%) | 997,847 |
| 15 Sep 2022 | CNY | 28.02 | 28.33 | 27.03 | 27.88 | 27.88 | -0.13 (-0.46%) | 677,683 |
| 14 Sep 2022 | CNY | 27.09 | 28.15 | 26.45 | 28.01 | 28.01 | +0.91 (+3.36%) | 875,900 |
| 13 Sep 2022 | CNY | 28.45 | 28.76 | 27 | 27.1 | 27.1 | -1.37 (-4.81%) | 931,224 |
| 9 Sep 2022 | CNY | 28.4 | 28.8 | 27.94 | 28.47 | 28.47 | +0.18 (+0.64%) | 453,679 |
| 8 Sep 2022 | CNY | 29 | 29.04 | 28.22 | 28.29 | 28.29 | -1.3 (-4.39%) | 1,116,716 |
| 7 Sep 2022 | CNY | 28.82 | 29.6 | 26.28 | 29.59 | 29.59 | +0.77 (+2.67%) | 2,664,947 |
| 6 Sep 2022 | CNY | 30.32 | 30.32 | 28.82 | 28.82 | 28.82 | -1.41 (-4.66%) | 947,079 |
| 5 Sep 2022 | CNY | 30.38 | 31.33 | 29.92 | 30.23 | 30.23 | -0.4 (-1.31%) | 872,872 |
| 2 Sep 2022 | CNY | 30.56 | 30.79 | 29.4 | 30.63 | 30.63 | +0.67 (+2.24%) | 804,302 |
| 1 Sep 2022 | CNY | 30.7 | 31.24 | 29.75 | 29.96 | 29.96 | -0.14 (-0.47%) | 720,880 |
| 31 Aug 2022 | CNY | 30.62 | 31.47 | 29.47 | 30.1 | 30.1 | -0.89 (-2.87%) | 1,116,738 |
| 30 Aug 2022 | CNY | 30.42 | 31.6 | 30.25 | 30.99 | 30.99 | +0.29 (+0.94%) | 880,535 |
| 29 Aug 2022 | CNY | 30.55 | 31.18 | 30.33 | 30.7 | 30.7 | -0.54 (-1.73%) | 856,285 |
| 26 Aug 2022 | CNY | 29.4 | 31.33 | 29.28 | 31.24 | 31.24 | +1.1 (+3.65%) | 2,071,145 |
| 25 Aug 2022 | CNY | 29.7 | 30.29 | 28.72 | 30.14 | 30.14 | +0.64 (+2.17%) | 1,409,246 |
