| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 22.48 | 24.2 | 22.23 | 23.9 | 23.9 | +1.4 (+6.22%) | 2,075,001 |
| 12 Oct 2022 | CNY | 22.62 | 22.62 | 21.45 | 22.5 | 22.5 | +0.19 (+0.85%) | 1,211,941 |
| 11 Oct 2022 | CNY | 23.11 | 23.11 | 22.01 | 22.31 | 22.31 | -0.88 (-3.79%) | 1,208,120 |
| 10 Oct 2022 | CNY | 23.8 | 24.08 | 22.77 | 23.19 | 23.19 | -0.21 (-0.90%) | 1,580,830 |
| 30 Sep 2022 | CNY | 23.46 | 24.25 | 23.22 | 23.4 | 23.4 | -0.02 (-0.09%) | 2,180,631 |
| 29 Sep 2022 | CNY | 23.37 | 24.35 | 23.21 | 23.42 | 23.42 | +0.18 (+0.77%) | 2,407,318 |
| 28 Sep 2022 | CNY | 23.4 | 24.19 | 23 | 23.24 | 23.24 | -0.26 (-1.11%) | 1,986,597 |
| 27 Sep 2022 | CNY | 21.37 | 23.73 | 21.33 | 23.5 | 23.5 | +2.08 (+9.71%) | 2,413,041 |
| 26 Sep 2022 | CNY | 21.52 | 22.06 | 21.32 | 21.42 | 21.42 | -0.25 (-1.15%) | 811,982 |
| 23 Sep 2022 | CNY | 22.54 | 22.54 | 21.51 | 21.67 | 21.67 | -0.72 (-3.22%) | 1,138,330 |
| 22 Sep 2022 | CNY | 22.5 | 22.7 | 22.3 | 22.39 | 22.39 | -0.17 (-0.75%) | 656,948 |
| 21 Sep 2022 | CNY | 22.8 | 22.95 | 22.2 | 22.56 | 22.56 | -0.24 (-1.05%) | 825,996 |
| 20 Sep 2022 | CNY | 22.95 | 23.32 | 22.64 | 22.8 | 22.8 | -0.15 (-0.65%) | 813,698 |
| 19 Sep 2022 | CNY | 23.15 | 23.37 | 22.58 | 22.95 | 22.95 | -0.18 (-0.78%) | 1,123,585 |
| 16 Sep 2022 | CNY | 24.17 | 24.42 | 23.13 | 23.13 | 23.13 | -1.18 (-4.85%) | 1,210,373 |
| 15 Sep 2022 | CNY | 25.47 | 25.47 | 24.16 | 24.31 | 24.31 | -1 (-3.95%) | 1,645,286 |
| 14 Sep 2022 | CNY | 25 | 25.36 | 24.69 | 25.31 | 25.31 | -0.06 (-0.24%) | 987,252 |
| 13 Sep 2022 | CNY | 25.57 | 26.33 | 25.26 | 25.37 | 25.37 | -0.28 (-1.09%) | 1,803,341 |
| 9 Sep 2022 | CNY | 25.22 | 26.79 | 25.2 | 25.65 | 25.65 | +0.77 (+3.09%) | 2,793,970 |
| 8 Sep 2022 | CNY | 26.02 | 26.08 | 24.88 | 24.88 | 24.88 | -1.19 (-4.56%) | 2,381,947 |
| 7 Sep 2022 | CNY | 26.85 | 26.88 | 25.12 | 26.07 | 26.07 | -1.25 (-4.58%) | 3,213,148 |
| 6 Sep 2022 | CNY | 27.99 | 28.03 | 27 | 27.32 | 27.32 | -0.67 (-2.39%) | 1,779,634 |
| 5 Sep 2022 | CNY | 28.5 | 29.57 | 27.86 | 27.99 | 27.99 | +0.17 (+0.61%) | 2,441,550 |
| 2 Sep 2022 | CNY | 27.63 | 28.87 | 27.5 | 27.82 | 27.82 | +0.3 (+1.09%) | 1,771,565 |
| 1 Sep 2022 | CNY | 27.41 | 28.34 | 27.29 | 27.52 | 27.52 | +0.23 (+0.84%) | 763,213 |
| 31 Aug 2022 | CNY | 28.02 | 28.14 | 27.17 | 27.29 | 27.29 | -0.71 (-2.54%) | 1,157,153 |
| 30 Aug 2022 | CNY | 27.8 | 29.18 | 27.63 | 28 | 28 | +0.23 (+0.83%) | 1,182,202 |
| 29 Aug 2022 | CNY | 27.1 | 28.06 | 26.92 | 27.77 | 27.77 | +0.27 (+0.98%) | 946,672 |
| 26 Aug 2022 | CNY | 27.68 | 28.45 | 27.34 | 27.5 | 27.5 | -0.32 (-1.15%) | 1,170,236 |
| 25 Aug 2022 | CNY | 27.92 | 28.06 | 27.4 | 27.82 | 27.82 | +0.11 (+0.40%) | 1,059,450 |
