| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2022 | CNY | 18.15 | 18.44 | 17.54 | 17.7 | 17.7 | -0.15 (-0.84%) | 108,184 |
| 28 Sep 2022 | CNY | 18.08 | 18.22 | 17.53 | 17.85 | 17.85 | -0.1 (-0.56%) | 88,847 |
| 27 Sep 2022 | CNY | 18 | 18.13 | 17.87 | 17.95 | 17.95 | -0.09 (-0.50%) | 108,132 |
| 26 Sep 2022 | CNY | 17.94 | 18.18 | 17.79 | 18.04 | 18.04 | -0.31 (-1.69%) | 101,972 |
| 23 Sep 2022 | CNY | 18.41 | 18.64 | 17.89 | 18.35 | 18.35 | -0.11 (-0.60%) | 273,790 |
| 22 Sep 2022 | CNY | 18.28 | 18.64 | 18.28 | 18.46 | 18.46 | +0.02 (+0.11%) | 45,316 |
| 21 Sep 2022 | CNY | 18.28 | 18.45 | 18.23 | 18.44 | 18.44 | +0.12 (+0.66%) | 54,336 |
| 20 Sep 2022 | CNY | 18.28 | 18.57 | 18.28 | 18.32 | 18.32 | -0.25 (-1.35%) | 78,325 |
| 19 Sep 2022 | CNY | 18.8 | 18.84 | 18.21 | 18.57 | 18.57 | -0.29 (-1.54%) | 177,695 |
| 16 Sep 2022 | CNY | 18.89 | 18.99 | 18.34 | 18.86 | 18.86 | +0.06 (+0.32%) | 288,220 |
| 15 Sep 2022 | CNY | 19.19 | 19.2 | 18.57 | 18.8 | 18.8 | -0.16 (-0.84%) | 138,749 |
| 14 Sep 2022 | CNY | 18.78 | 19 | 18.74 | 18.96 | 18.96 | -0.02 (-0.11%) | 174,761 |
| 13 Sep 2022 | CNY | 19 | 19.05 | 18.62 | 18.98 | 18.98 | +0.2 (+1.06%) | 160,050 |
| 9 Sep 2022 | CNY | 18.85 | 18.85 | 18.6 | 18.78 | 18.78 | +0.08 (+0.43%) | 134,923 |
| 8 Sep 2022 | CNY | 18.92 | 18.92 | 18.55 | 18.7 | 18.7 | -0.03 (-0.16%) | 145,471 |
| 7 Sep 2022 | CNY | 18.6 | 18.77 | 18.54 | 18.73 | 18.73 | -0.02 (-0.11%) | 195,863 |
| 6 Sep 2022 | CNY | 18.64 | 18.81 | 18.59 | 18.75 | 18.75 | +0.06 (+0.32%) | 107,448 |
| 5 Sep 2022 | CNY | 18.88 | 18.88 | 18.58 | 18.69 | 18.69 | +0.04 (+0.21%) | 150,109 |
| 2 Sep 2022 | CNY | 18.38 | 18.69 | 18.36 | 18.65 | 18.65 | +0.39 (+2.14%) | 207,782 |
| 1 Sep 2022 | CNY | 18.32 | 18.65 | 18.26 | 18.26 | 18.26 | -0.24 (-1.30%) | 228,494 |
| 31 Aug 2022 | CNY | 18.75 | 18.86 | 18.38 | 18.5 | 18.5 | -0.45 (-2.37%) | 473,862 |
| 30 Aug 2022 | CNY | 19.39 | 19.43 | 18.68 | 18.95 | 18.95 | -0.4 (-2.07%) | 804,292 |
| 29 Aug 2022 | CNY | 20.88 | 20.99 | 19.12 | 19.35 | 19.35 | +0.7 (+3.75%) | 1,611,571 |
| 26 Aug 2022 | CNY | 18.56 | 18.96 | 18.56 | 18.65 | 18.65 | +0.02 (+0.11%) | 144,659 |
| 25 Aug 2022 | CNY | 18.83 | 18.93 | 18.3 | 18.63 | 18.63 | -0.36 (-1.90%) | 268,446 |
| 24 Aug 2022 | CNY | 19.13 | 19.13 | 18.7 | 18.99 | 18.99 | -0.09 (-0.47%) | 418,852 |
| 23 Aug 2022 | CNY | 19.15 | 19.15 | 18.77 | 19.08 | 19.08 | +0.11 (+0.58%) | 252,498 |
| 22 Aug 2022 | CNY | 19.12 | 19.2 | 18.65 | 18.97 | 18.97 | -0.04 (-0.21%) | 254,717 |
| 19 Aug 2022 | CNY | 19.09 | 19.27 | 19.01 | 19.01 | 19.01 | -0.18 (-0.94%) | 234,916 |
| 18 Aug 2022 | CNY | 19.18 | 19.27 | 19.03 | 19.19 | 19.19 | +0.01 (+0.05%) | 132,870 |
