| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 11.28 | 11.54 | 11.13 | 11.52 | 11.52 | +0.27 (+2.40%) | 20,009,536 |
| 10 Oct 2022 | CNY | 11.33 | 11.65 | 11.1 | 11.25 | 11.25 | -0.08 (-0.71%) | 21,444,051 |
| 30 Sep 2022 | CNY | 11.8 | 12 | 11.27 | 11.33 | 11.33 | -0.55 (-4.63%) | 24,958,631 |
| 29 Sep 2022 | CNY | 12.19 | 12.34 | 11.8 | 11.88 | 11.88 | -0.19 (-1.57%) | 28,341,476 |
| 28 Sep 2022 | CNY | 12.88 | 12.99 | 12.06 | 12.07 | 12.07 | -0.95 (-7.30%) | 35,295,895 |
| 27 Sep 2022 | CNY | 13.16 | 13.42 | 12.34 | 13.02 | 13.02 | -0.14 (-1.06%) | 37,346,080 |
| 26 Sep 2022 | CNY | 13 | 13.53 | 12.88 | 13.16 | 13.16 | -0.04 (-0.30%) | 26,946,014 |
| 23 Sep 2022 | CNY | 13.99 | 14.13 | 13.2 | 13.2 | 13.2 | -0.95 (-6.71%) | 39,995,694 |
| 22 Sep 2022 | CNY | 13.51 | 14.24 | 13.22 | 14.15 | 14.15 | +0.56 (+4.12%) | 51,195,589 |
| 21 Sep 2022 | CNY | 13.33 | 13.62 | 13.02 | 13.59 | 13.59 | +0.09 (+0.67%) | 33,159,224 |
| 20 Sep 2022 | CNY | 13.36 | 13.67 | 13.16 | 13.5 | 13.5 | +0.18 (+1.35%) | 41,409,245 |
| 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 |
