| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 19.32 | 20.5 | 19.2 | 20.31 | 20.31 | +1.01 (+5.23%) | 2,567,852 |
| 12 Oct 2022 | CNY | 19.01 | 19.3 | 18.66 | 19.3 | 19.3 | +0.39 (+2.06%) | 2,508,459 |
| 11 Oct 2022 | CNY | 19.49 | 19.55 | 18.77 | 18.91 | 18.91 | -0.56 (-2.88%) | 2,589,094 |
| 10 Oct 2022 | CNY | 20.48 | 20.63 | 19.44 | 19.47 | 19.47 | -0.98 (-4.79%) | 2,429,431 |
| 30 Sep 2022 | CNY | 20.69 | 21.08 | 20.41 | 20.45 | 20.45 | -0.23 (-1.11%) | 2,037,153 |
| 29 Sep 2022 | CNY | 21.02 | 21.59 | 20.6 | 20.68 | 20.68 | -0.15 (-0.72%) | 2,652,339 |
| 28 Sep 2022 | CNY | 20.27 | 22.37 | 20.15 | 20.83 | 20.83 | +0.51 (+2.51%) | 4,586,228 |
| 27 Sep 2022 | CNY | 19.64 | 20.32 | 19.52 | 20.32 | 20.32 | +0.77 (+3.94%) | 1,908,205 |
| 26 Sep 2022 | CNY | 19.81 | 20.02 | 19.55 | 19.55 | 19.55 | -0.33 (-1.66%) | 1,471,861 |
| 23 Sep 2022 | CNY | 20.5 | 20.5 | 19.6 | 19.88 | 19.88 | -0.53 (-2.60%) | 2,509,104 |
| 22 Sep 2022 | CNY | 20.19 | 21.01 | 20.15 | 20.41 | 20.41 | +0.06 (+0.29%) | 2,088,039 |
| 21 Sep 2022 | CNY | 20.62 | 20.65 | 20.13 | 20.35 | 20.35 | -0.26 (-1.26%) | 1,404,921 |
| 20 Sep 2022 | CNY | 20.89 | 21.1 | 20.34 | 20.61 | 20.61 | -0.17 (-0.82%) | 2,129,798 |
| 19 Sep 2022 | CNY | 21.36 | 21.49 | 20.57 | 20.78 | 20.78 | -0.53 (-2.49%) | 2,814,798 |
| 16 Sep 2022 | CNY | 21.77 | 22.15 | 21.25 | 21.31 | 21.31 | -0.46 (-2.11%) | 2,459,198 |
| 15 Sep 2022 | CNY | 22.21 | 22.48 | 21.32 | 21.77 | 21.77 | -0.48 (-2.16%) | 3,289,836 |
| 14 Sep 2022 | CNY | 21.88 | 22.33 | 21.78 | 22.25 | 22.25 | +0.02 (+0.09%) | 1,982,375 |
| 13 Sep 2022 | CNY | 22.42 | 22.7 | 22 | 22.23 | 22.23 | +0.03 (+0.14%) | 2,429,502 |
| 9 Sep 2022 | CNY | 22.17 | 22.66 | 21.78 | 22.2 | 22.2 | +0.2 (+0.91%) | 2,912,738 |
| 8 Sep 2022 | CNY | 22.21 | 22.45 | 21.98 | 22 | 22 | -0.2 (-0.90%) | 2,231,256 |
| 7 Sep 2022 | CNY | 22.69 | 22.84 | 22.14 | 22.2 | 22.2 | -0.55 (-2.42%) | 2,912,439 |
| 6 Sep 2022 | CNY | 22.64 | 22.98 | 22.29 | 22.75 | 22.75 | +0.05 (+0.22%) | 3,911,693 |
| 5 Sep 2022 | CNY | 22.8 | 23.25 | 22.4 | 22.7 | 22.7 | -0.04 (-0.18%) | 3,667,698 |
| 2 Sep 2022 | CNY | 22.61 | 23.35 | 22.42 | 22.74 | 22.74 | -0.05 (-0.22%) | 5,327,754 |
| 1 Sep 2022 | CNY | 22.22 | 23.07 | 22.05 | 22.79 | 22.79 | +0.6 (+2.70%) | 5,476,616 |
| 31 Aug 2022 | CNY | 22.15 | 22.58 | 21.88 | 22.19 | 22.19 | +0.04 (+0.18%) | 5,028,284 |
| 30 Aug 2022 | CNY | 21.18 | 22.6 | 21.18 | 22.15 | 22.15 | +0.78 (+3.65%) | 5,362,483 |
| 29 Aug 2022 | CNY | 20.2 | 21.65 | 20.2 | 21.37 | 21.37 | +0.79 (+3.84%) | 7,214,247 |
| 26 Aug 2022 | CNY | 20.5 | 21.8 | 20.47 | 20.58 | 20.58 | +1.56 (+8.20%) | 8,837,896 |
| 25 Aug 2022 | CNY | 18.53 | 19.04 | 18.39 | 19.02 | 19.02 | +0.52 (+2.81%) | 1,745,688 |
