| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 13.85 | 15.24 | 13.85 | 15.24 | 15.24 | +1.39 (+10.04%) | 9,751,903 |
| 26 Sep 2022 | CNY | 14.32 | 14.47 | 13.85 | 13.85 | 13.85 | -1.23 (-8.16%) | 7,430,450 |
| 23 Sep 2022 | CNY | 15.2 | 15.77 | 15.04 | 15.08 | 15.08 | +0.74 (+5.16%) | 10,281,157 |
| 22 Sep 2022 | CNY | 14.3 | 14.49 | 14.1 | 14.34 | 14.34 | -0.13 (-0.90%) | 1,904,659 |
| 21 Sep 2022 | CNY | 13.92 | 14.5 | 13.66 | 14.47 | 14.47 | +0.52 (+3.73%) | 2,973,075 |
| 20 Sep 2022 | CNY | 13.95 | 14.02 | 13.79 | 13.95 | 13.95 | +0.2 (+1.45%) | 1,897,859 |
| 19 Sep 2022 | CNY | 13.8 | 14.1 | 13.65 | 13.75 | 13.75 | -0.09 (-0.65%) | 2,219,874 |
| 16 Sep 2022 | CNY | 14.3 | 14.55 | 13.8 | 13.84 | 13.84 | -0.59 (-4.09%) | 3,423,374 |
| 15 Sep 2022 | CNY | 15.1 | 15.25 | 14.2 | 14.43 | 14.43 | -0.85 (-5.56%) | 5,836,200 |
| 14 Sep 2022 | CNY | 15.21 | 15.48 | 15.05 | 15.28 | 15.28 | -0.39 (-2.49%) | 5,733,148 |
| 13 Sep 2022 | CNY | 16.02 | 16.73 | 15.53 | 15.67 | 15.67 | -0.98 (-5.89%) | 10,667,119 |
| 9 Sep 2022 | CNY | 17.6 | 18.74 | 16.6 | 16.65 | 16.65 | -0.39 (-2.29%) | 13,235,061 |
| 8 Sep 2022 | CNY | 17 | 17.69 | 16.8 | 17.04 | 17.04 | -0.65 (-3.67%) | 8,715,409 |
| 7 Sep 2022 | CNY | 16.63 | 17.69 | 16.4 | 17.69 | 17.69 | +0.92 (+5.49%) | 11,318,637 |
| 6 Sep 2022 | CNY | 16.06 | 16.88 | 15.86 | 16.77 | 16.77 | +0.52 (+3.20%) | 9,672,311 |
| 5 Sep 2022 | CNY | 16.19 | 16.34 | 15.71 | 16.25 | 16.25 | -0.02 (-0.12%) | 7,338,784 |
| 2 Sep 2022 | CNY | 16.96 | 17.25 | 16.06 | 16.27 | 16.27 | -0.26 (-1.57%) | 13,467,870 |
| 1 Sep 2022 | CNY | 15.08 | 16.53 | 15.01 | 16.53 | 16.53 | +1.5 (+9.98%) | 5,382,692 |
| 31 Aug 2022 | CNY | 15.38 | 15.75 | 14.88 | 15.03 | 15.03 | -0.41 (-2.66%) | 2,786,000 |
| 30 Aug 2022 | CNY | 15.34 | 15.67 | 15.16 | 15.44 | 15.44 | +0.3 (+1.98%) | 3,328,759 |
| 29 Aug 2022 | CNY | 15.36 | 15.66 | 14.98 | 15.14 | 15.14 | -0.36 (-2.32%) | 3,616,018 |
| 26 Aug 2022 | CNY | 14.8 | 15.71 | 14.68 | 15.5 | 15.5 | +0.8 (+5.44%) | 3,761,633 |
| 25 Aug 2022 | CNY | 14.63 | 14.79 | 14.4 | 14.7 | 14.7 | +0.07 (+0.48%) | 843,636 |
| 24 Aug 2022 | CNY | 15.08 | 15.19 | 14.55 | 14.63 | 14.63 | -0.45 (-2.98%) | 1,436,318 |
| 23 Aug 2022 | CNY | 15.04 | 15.08 | 14.84 | 15.08 | 15.08 | +0.04 (+0.27%) | 782,874 |
| 22 Aug 2022 | CNY | 15.23 | 15.23 | 14.88 | 15.04 | 15.04 | -0.05 (-0.33%) | 994,059 |
| 19 Aug 2022 | CNY | 15.12 | 15.29 | 15.02 | 15.09 | 15.09 | -0.07 (-0.46%) | 1,102,033 |
| 18 Aug 2022 | CNY | 15.31 | 15.31 | 15.02 | 15.16 | 15.16 | -0.09 (-0.59%) | 1,207,700 |
| 17 Aug 2022 | CNY | 15.42 | 15.57 | 15.21 | 15.25 | 15.25 | -0.18 (-1.17%) | 1,126,600 |
| 16 Aug 2022 | CNY | 15.44 | 15.51 | 15.28 | 15.43 | 15.43 | +0.09 (+0.59%) | 1,025,600 |
