| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2022 | CNY | 14.66 | 14.86 | 13.32 | 13.32 | 13.32 | -1.48 (-10%) | 53,996,365 |
| 16 Sep 2022 | CNY | 14.57 | 14.93 | 14.31 | 14.8 | 14.8 | +0.01 (+0.07%) | 34,827,159 |
| 15 Sep 2022 | CNY | 16.2 | 16.22 | 14.66 | 14.79 | 14.79 | -1.46 (-8.98%) | 59,935,749 |
| 14 Sep 2022 | CNY | 15.51 | 16.3 | 15.24 | 16.25 | 16.25 | +0.66 (+4.23%) | 55,392,489 |
| 13 Sep 2022 | CNY | 15.87 | 16.28 | 15.53 | 15.59 | 15.59 | -0.62 (-3.82%) | 53,157,217 |
| 9 Sep 2022 | CNY | 17.8 | 17.96 | 16.1 | 16.21 | 16.21 | -1.31 (-7.48%) | 68,722,434 |
| 8 Sep 2022 | CNY | 17.37 | 18.06 | 17.24 | 17.52 | 17.52 | +0.15 (+0.86%) | 62,093,310 |
| 7 Sep 2022 | CNY | 17.45 | 17.96 | 16.96 | 17.37 | 17.37 | -0.63 (-3.50%) | 70,892,149 |
| 6 Sep 2022 | CNY | 17.17 | 18.35 | 16.66 | 18 | 18 | +0.4 (+2.27%) | 93,046,058 |
| 5 Sep 2022 | CNY | 16.61 | 18.17 | 16.35 | 17.6 | 17.6 | +0.99 (+5.96%) | 102,749,775 |
| 2 Sep 2022 | CNY | 15.95 | 16.67 | 15.26 | 16.61 | 16.61 | +0.66 (+4.14%) | 73,172,651 |
| 1 Sep 2022 | CNY | 16.69 | 16.8 | 15.1 | 15.95 | 15.95 | -0.2 (-1.24%) | 60,145,405 |
| 31 Aug 2022 | CNY | 15.45 | 16.2 | 15.05 | 16.15 | 16.15 | +0.72 (+4.67%) | 67,819,955 |
| 30 Aug 2022 | CNY | 16.92 | 16.97 | 15.43 | 15.43 | 15.43 | -1.71 (-9.98%) | 78,845,435 |
| 29 Aug 2022 | CNY | 15.46 | 17.18 | 15.45 | 17.14 | 17.14 | +1.36 (+8.62%) | 98,081,350 |
| 26 Aug 2022 | CNY | 14.31 | 16.62 | 14.1 | 15.78 | 15.78 | +0.6 (+3.95%) | 97,905,308 |
| 25 Aug 2022 | CNY | 17.4 | 17.97 | 15.07 | 15.18 | 15.18 | -1.47 (-8.83%) | 122,125,522 |
| 24 Aug 2022 | CNY | 16.3 | 16.65 | 16.06 | 16.65 | 16.65 | +1.51 (+9.97%) | 76,258,684 |
| 23 Aug 2022 | CNY | 14.99 | 15.55 | 14.93 | 15.14 | 15.14 | +0.15 (+1.00%) | 58,538,585 |
| 22 Aug 2022 | CNY | 15.71 | 16.13 | 14.92 | 14.99 | 14.99 | -1.51 (-9.15%) | 84,569,860 |
| 19 Aug 2022 | CNY | 17.7 | 18.19 | 16.31 | 16.5 | 16.5 | -1.17 (-6.62%) | 102,088,024 |
| 18 Aug 2022 | CNY | 17.61 | 18.08 | 16.84 | 17.67 | 17.67 | -0.67 (-3.65%) | 110,745,530 |
| 17 Aug 2022 | CNY | 18.23 | 19.19 | 17.5 | 18.34 | 18.34 | +0.86 (+4.92%) | 135,208,806 |
| 16 Aug 2022 | CNY | 16.56 | 17.48 | 16.56 | 17.48 | 17.48 | +1.59 (+10.01%) | 118,756,735 |
| 15 Aug 2022 | CNY | 15.01 | 16.84 | 14.58 | 15.89 | 15.89 | +0.58 (+3.79%) | 155,968,418 |
| 12 Aug 2022 | CNY | 14.59 | 15.31 | 14.48 | 15.31 | 15.31 | +1.39 (+9.99%) | 164,823,902 |
| 11 Aug 2022 | CNY | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | +1.27 (+10.04%) | 12,290,006 |
| 10 Aug 2022 | CNY | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | +1.15 (+10.00%) | 2,324,666 |
| 9 Aug 2022 | CNY | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | +1.05 (+10.05%) | 5,064,970 |
| 8 Aug 2022 | CNY | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | +0.95 (+10%) | 4,693,908 |
