| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 19.04 | 19.51 | 18.97 | 19 | 19 | -0.21 (-1.09%) | 347,178 |
| 23 Sep 2022 | CNY | 19.92 | 19.93 | 19.12 | 19.21 | 19.21 | -0.71 (-3.56%) | 538,776 |
| 22 Sep 2022 | CNY | 19.78 | 20.42 | 19.78 | 19.92 | 19.92 | -0.1 (-0.50%) | 302,838 |
| 21 Sep 2022 | CNY | 20.11 | 20.42 | 19.7 | 20.02 | 20.02 | -0.09 (-0.45%) | 310,448 |
| 20 Sep 2022 | CNY | 20.33 | 20.5 | 19.86 | 20.11 | 20.11 | +0.37 (+1.87%) | 428,260 |
| 19 Sep 2022 | CNY | 20.11 | 20.35 | 19.67 | 19.74 | 19.74 | -0.66 (-3.24%) | 376,647 |
| 16 Sep 2022 | CNY | 20.5 | 20.88 | 20.23 | 20.4 | 20.4 | -0.13 (-0.63%) | 356,196 |
| 15 Sep 2022 | CNY | 21.61 | 21.92 | 20.27 | 20.53 | 20.53 | -1.17 (-5.39%) | 1,039,382 |
| 14 Sep 2022 | CNY | 21.25 | 22.07 | 21.09 | 21.7 | 21.7 | -0.1 (-0.46%) | 468,911 |
| 13 Sep 2022 | CNY | 21.41 | 21.9 | 21.41 | 21.8 | 21.8 | +0.32 (+1.49%) | 369,689 |
| 9 Sep 2022 | CNY | 21.71 | 22 | 21.23 | 21.48 | 21.48 | -0.45 (-2.05%) | 648,245 |
| 8 Sep 2022 | CNY | 22.88 | 23.11 | 21.86 | 21.93 | 21.93 | -1.08 (-4.69%) | 658,158 |
| 7 Sep 2022 | CNY | 22.05 | 23.69 | 22.05 | 23.01 | 23.01 | +0.86 (+3.88%) | 1,214,015 |
| 6 Sep 2022 | CNY | 21.85 | 22.2 | 21.27 | 22.15 | 22.15 | +0.55 (+2.55%) | 733,851 |
| 5 Sep 2022 | CNY | 21.44 | 21.92 | 21.1 | 21.6 | 21.6 | +0.16 (+0.75%) | 843,596 |
| 2 Sep 2022 | CNY | 21.22 | 21.66 | 20.91 | 21.44 | 21.44 | +0.36 (+1.71%) | 652,514 |
| 1 Sep 2022 | CNY | 21.72 | 22.18 | 21 | 21.08 | 21.08 | -0.73 (-3.35%) | 953,933 |
| 31 Aug 2022 | CNY | 22.82 | 23.21 | 21.6 | 21.81 | 21.81 | -1.3 (-5.63%) | 1,261,061 |
| 30 Aug 2022 | CNY | 23.87 | 23.95 | 23 | 23.11 | 23.11 | -1.33 (-5.44%) | 1,911,220 |
| 29 Aug 2022 | CNY | 22.6 | 24.69 | 22.56 | 24.44 | 24.44 | +1.42 (+6.17%) | 2,422,298 |
| 26 Aug 2022 | CNY | 23.57 | 24.33 | 23.02 | 23.02 | 23.02 | -0.41 (-1.75%) | 1,411,674 |
| 25 Aug 2022 | CNY | 24.29 | 24.59 | 23 | 23.43 | 23.43 | -0.64 (-2.66%) | 1,819,039 |
| 24 Aug 2022 | CNY | 26 | 26.09 | 23.93 | 24.07 | 24.07 | -1.93 (-7.42%) | 2,443,028 |
| 23 Aug 2022 | CNY | 25.68 | 26 | 25.17 | 26 | 26 | +0.23 (+0.89%) | 2,006,570 |
| 22 Aug 2022 | CNY | 27.7 | 27.88 | 25.4 | 25.77 | 25.77 | -1.99 (-7.17%) | 3,568,193 |
| 19 Aug 2022 | CNY | 29.7 | 30.58 | 27.47 | 27.76 | 27.76 | -2.22 (-7.40%) | 4,012,016 |
| 18 Aug 2022 | CNY | 27.8 | 29.99 | 27.4 | 29.98 | 29.98 | +2.03 (+7.26%) | 4,710,491 |
| 17 Aug 2022 | CNY | 27.02 | 29.38 | 26.41 | 27.95 | 27.95 | +1.07 (+3.98%) | 4,195,822 |
| 16 Aug 2022 | CNY | 26.78 | 27.28 | 26.11 | 26.88 | 26.88 | +0.16 (+0.60%) | 2,554,592 |
| 15 Aug 2022 | CNY | 24.93 | 27 | 24.93 | 26.72 | 26.72 | +1.87 (+7.53%) | 3,871,884 |
