| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 12.13 | 12.63 | 11.98 | 12.59 | 12.59 | +0.51 (+4.22%) | 1,752,594 |
| 11 Oct 2022 | CNY | 12.1 | 12.25 | 12.06 | 12.08 | 12.08 | -0.05 (-0.41%) | 1,080,592 |
| 10 Oct 2022 | CNY | 12.14 | 12.37 | 11.98 | 12.13 | 12.13 | 0.0 (0.0%) | 1,218,357 |
| 30 Sep 2022 | CNY | 12.23 | 12.32 | 12.04 | 12.13 | 12.13 | -0.1 (-0.82%) | 946,557 |
| 29 Sep 2022 | CNY | 12.44 | 12.65 | 12.18 | 12.23 | 12.23 | -0.17 (-1.37%) | 1,049,458 |
| 28 Sep 2022 | CNY | 12.69 | 12.69 | 12.35 | 12.4 | 12.4 | -0.25 (-1.98%) | 1,287,680 |
| 27 Sep 2022 | CNY | 12.64 | 12.77 | 12.56 | 12.65 | 12.65 | +0.1 (+0.80%) | 1,410,218 |
| 26 Sep 2022 | CNY | 12.88 | 13.01 | 12.53 | 12.55 | 12.55 | -0.38 (-2.94%) | 1,714,743 |
| 23 Sep 2022 | CNY | 13.18 | 13.24 | 12.84 | 12.93 | 12.93 | -0.23 (-1.75%) | 1,689,657 |
| 22 Sep 2022 | CNY | 13.28 | 13.32 | 12.92 | 13.16 | 13.16 | +0.01 (+0.08%) | 1,486,135 |
| 21 Sep 2022 | CNY | 13.37 | 13.37 | 12.9 | 13.15 | 13.15 | -0.07 (-0.53%) | 1,301,692 |
| 20 Sep 2022 | CNY | 12.89 | 13.33 | 12.86 | 13.22 | 13.22 | +0.33 (+2.56%) | 2,202,037 |
| 19 Sep 2022 | CNY | 13.62 | 13.77 | 12.8 | 12.89 | 12.89 | -0.71 (-5.22%) | 4,167,934 |
| 16 Sep 2022 | CNY | 13.59 | 14 | 13.5 | 13.6 | 13.6 | -0.05 (-0.37%) | 2,974,673 |
| 15 Sep 2022 | CNY | 13.93 | 13.98 | 13.4 | 13.65 | 13.65 | -0.21 (-1.52%) | 1,959,848 |
| 14 Sep 2022 | CNY | 14.17 | 14.17 | 13.84 | 13.86 | 13.86 | -0.35 (-2.46%) | 2,926,520 |
| 13 Sep 2022 | CNY | 13.72 | 14.65 | 13.66 | 14.21 | 14.21 | +0.69 (+5.10%) | 5,837,657 |
| 9 Sep 2022 | CNY | 13.48 | 13.59 | 13.33 | 13.52 | 13.52 | +0.04 (+0.30%) | 1,210,010 |
| 8 Sep 2022 | CNY | 13.76 | 13.92 | 13.4 | 13.48 | 13.48 | -0.17 (-1.25%) | 2,582,400 |
| 7 Sep 2022 | CNY | 13.62 | 13.7 | 13.4 | 13.65 | 13.65 | +0.03 (+0.22%) | 1,771,308 |
| 6 Sep 2022 | CNY | 13.45 | 13.68 | 13.23 | 13.62 | 13.62 | +0.24 (+1.79%) | 2,318,251 |
| 5 Sep 2022 | CNY | 13.55 | 13.6 | 13.3 | 13.38 | 13.38 | -0.17 (-1.25%) | 2,136,465 |
| 2 Sep 2022 | CNY | 13.4 | 13.68 | 13.3 | 13.55 | 13.55 | +0.07 (+0.52%) | 3,063,549 |
| 1 Sep 2022 | CNY | 13.86 | 14.17 | 13.45 | 13.48 | 13.48 | -0.37 (-2.67%) | 3,716,152 |
| 31 Aug 2022 | CNY | 14 | 14.2 | 13.72 | 13.85 | 13.85 | -0.73 (-5.01%) | 7,543,560 |
| 30 Aug 2022 | CNY | 13.96 | 15.36 | 13.96 | 14.58 | 14.58 | +0.62 (+4.44%) | 12,837,147 |
| 29 Aug 2022 | CNY | 14.75 | 14.75 | 13.8 | 13.96 | 13.96 | -0.51 (-3.52%) | 3,963,862 |
| 26 Aug 2022 | CNY | 14.67 | 14.73 | 14.24 | 14.47 | 14.47 | -0.23 (-1.56%) | 3,856,133 |
| 25 Aug 2022 | CNY | 15.21 | 15.38 | 14.47 | 14.7 | 14.7 | -0.54 (-3.54%) | 4,070,360 |
| 24 Aug 2022 | CNY | 15.83 | 16.07 | 15.17 | 15.24 | 15.24 | -0.55 (-3.48%) | 5,111,000 |
