| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2022 | CNY | 22.5 | 24.4 | 22.36 | 23.75 | 23.75 | +1.4 (+6.26%) | 18,035,200 |
| 18 Oct 2022 | CNY | 19.68 | 22.95 | 19.66 | 22.35 | 22.35 | +2.66 (+13.51%) | 19,372,620 |
| 17 Oct 2022 | CNY | 21.79 | 21.82 | 19.22 | 19.69 | 19.69 | -2.23 (-10.17%) | 22,081,930 |
| 14 Oct 2022 | CNY | 22.69 | 22.82 | 21.79 | 21.92 | 21.92 | -0.43 (-1.92%) | 6,372,590 |
| 13 Oct 2022 | CNY | 22.47 | 22.83 | 22.05 | 22.35 | 22.35 | -0.1 (-0.45%) | 4,530,860 |
| 12 Oct 2022 | CNY | 21.27 | 22.6 | 20.82 | 22.45 | 22.45 | +1.2 (+5.65%) | 4,476,240 |
| 11 Oct 2022 | CNY | 21.04 | 21.48 | 20.72 | 21.25 | 21.25 | +0.51 (+2.46%) | 3,037,530 |
| 10 Oct 2022 | CNY | 22.39 | 22.52 | 20.63 | 20.74 | 20.74 | -1.61 (-7.20%) | 3,057,420 |
| 30 Sep 2022 | CNY | 22.9 | 23.4 | 22.3 | 22.35 | 22.35 | -0.63 (-2.74%) | 2,686,880 |
| 29 Sep 2022 | CNY | 23.4 | 23.64 | 22.65 | 22.98 | 22.98 | -0.35 (-1.50%) | 2,489,710 |
| 28 Sep 2022 | CNY | 24.27 | 24.43 | 23.26 | 23.33 | 23.33 | -1 (-4.11%) | 2,218,690 |
| 27 Sep 2022 | CNY | 24.17 | 24.67 | 23.71 | 24.33 | 24.33 | +0.16 (+0.66%) | 2,114,460 |
| 26 Sep 2022 | CNY | 24.12 | 24.79 | 23.82 | 24.17 | 24.17 | 0.0 (0.0%) | 2,740,730 |
| 23 Sep 2022 | CNY | 24.58 | 24.9 | 23.7 | 24.17 | 24.17 | -0.41 (-1.67%) | 2,938,640 |
| 22 Sep 2022 | CNY | 24.51 | 25.1 | 24.19 | 24.58 | 24.58 | -0.17 (-0.69%) | 2,636,320 |
| 21 Sep 2022 | CNY | 25.37 | 25.37 | 24.5 | 24.75 | 24.75 | -0.55 (-2.17%) | 2,897,980 |
| 20 Sep 2022 | CNY | 25.13 | 25.77 | 24.82 | 25.3 | 25.3 | +0.17 (+0.68%) | 3,609,670 |
| 19 Sep 2022 | CNY | 25.27 | 26.3 | 24.94 | 25.13 | 25.13 | -0.27 (-1.06%) | 3,156,250 |
| 16 Sep 2022 | CNY | 25.56 | 26 | 25.21 | 25.4 | 25.4 | -0.07 (-0.27%) | 2,708,650 |
| 15 Sep 2022 | CNY | 27.12 | 27.25 | 25.26 | 25.47 | 25.47 | -1.51 (-5.60%) | 4,314,040 |
| 14 Sep 2022 | CNY | 27.09 | 27.88 | 26.76 | 26.98 | 26.98 | -0.52 (-1.89%) | 2,876,980 |
| 13 Sep 2022 | CNY | 28.12 | 28.15 | 27.16 | 27.5 | 27.5 | -0.25 (-0.90%) | 2,761,430 |
| 9 Sep 2022 | CNY | 28.3 | 28.78 | 27.41 | 27.75 | 27.75 | -0.54 (-1.91%) | 4,090,550 |
| 8 Sep 2022 | CNY | 30.29 | 30.34 | 27.88 | 28.29 | 28.29 | -1.96 (-6.48%) | 7,044,520 |
| 7 Sep 2022 | CNY | 29.4 | 30.95 | 29.4 | 30.25 | 30.25 | +0.4 (+1.34%) | 4,773,190 |
| 6 Sep 2022 | CNY | 29.92 | 30.51 | 28.92 | 29.85 | 29.85 | -0.13 (-0.43%) | 5,295,490 |
| 5 Sep 2022 | CNY | 29.77 | 30.39 | 29.08 | 29.98 | 29.98 | +0.37 (+1.25%) | 3,404,340 |
| 2 Sep 2022 | CNY | 30.45 | 30.71 | 29.42 | 29.61 | 29.61 | -0.7 (-2.31%) | 3,550,940 |
| 1 Sep 2022 | CNY | 30.99 | 31.43 | 30.17 | 30.31 | 30.31 | -0.67 (-2.16%) | 3,120,010 |
| 31 Aug 2022 | CNY | 32.79 | 34.37 | 30.75 | 30.98 | 30.98 | -2.5 (-7.47%) | 6,685,540 |
