| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 14.25 | 15.68 | 14.21 | 15.68 | 15.68 | +1.43 (+10.04%) | 6,519,535 |
| 26 Sep 2022 | CNY | 14.6 | 14.71 | 14.21 | 14.25 | 14.25 | -0.48 (-3.26%) | 2,413,642 |
| 23 Sep 2022 | CNY | 15.21 | 15.27 | 14.72 | 14.73 | 14.73 | -0.48 (-3.16%) | 2,942,768 |
| 22 Sep 2022 | CNY | 15.21 | 15.46 | 15.15 | 15.21 | 15.21 | -0.05 (-0.33%) | 2,574,017 |
| 21 Sep 2022 | CNY | 15.12 | 15.43 | 15.06 | 15.26 | 15.26 | -0.03 (-0.20%) | 3,204,580 |
| 20 Sep 2022 | CNY | 14.54 | 15.37 | 14.54 | 15.29 | 15.29 | +0.76 (+5.23%) | 6,662,568 |
| 19 Sep 2022 | CNY | 14.71 | 14.85 | 14.25 | 14.53 | 14.53 | -0.28 (-1.89%) | 2,993,587 |
| 16 Sep 2022 | CNY | 15.65 | 15.65 | 14.8 | 14.81 | 14.81 | -0.79 (-5.06%) | 4,883,194 |
| 15 Sep 2022 | CNY | 15.9 | 16.05 | 15.5 | 15.6 | 15.6 | -0.36 (-2.26%) | 4,531,077 |
| 14 Sep 2022 | CNY | 15.48 | 16.09 | 15.38 | 15.96 | 15.96 | +0.21 (+1.33%) | 6,306,720 |
| 13 Sep 2022 | CNY | 15.57 | 15.92 | 15.57 | 15.75 | 15.75 | +0.19 (+1.22%) | 3,116,071 |
| 9 Sep 2022 | CNY | 15.45 | 15.58 | 15.4 | 15.56 | 15.56 | +0.11 (+0.71%) | 2,337,809 |
| 8 Sep 2022 | CNY | 15.91 | 15.96 | 15.45 | 15.45 | 15.45 | -0.44 (-2.77%) | 4,599,127 |
| 7 Sep 2022 | CNY | 16 | 16.08 | 15.88 | 15.89 | 15.89 | -0.12 (-0.75%) | 2,696,542 |
| 6 Sep 2022 | CNY | 15.91 | 16.04 | 15.81 | 16.01 | 16.01 | +0.09 (+0.57%) | 2,868,716 |
| 5 Sep 2022 | CNY | 16.17 | 16.21 | 15.81 | 15.92 | 15.92 | -0.32 (-1.97%) | 4,333,435 |
| 2 Sep 2022 | CNY | 16.15 | 16.3 | 16.04 | 16.24 | 16.24 | -0.06 (-0.37%) | 3,861,158 |
| 1 Sep 2022 | CNY | 16.73 | 16.79 | 16.28 | 16.3 | 16.3 | -0.62 (-3.66%) | 7,721,813 |
| 31 Aug 2022 | CNY | 16.56 | 16.96 | 16.16 | 16.92 | 16.92 | +0.26 (+1.56%) | 10,030,738 |
| 30 Aug 2022 | CNY | 16.45 | 16.77 | 16.35 | 16.66 | 16.66 | +0.15 (+0.91%) | 5,221,616 |
| 29 Aug 2022 | CNY | 16.04 | 16.73 | 15.9 | 16.51 | 16.51 | +0.13 (+0.79%) | 5,817,468 |
| 26 Aug 2022 | CNY | 16.05 | 16.98 | 16.05 | 16.38 | 16.38 | +0.36 (+2.25%) | 7,631,700 |
| 25 Aug 2022 | CNY | 16.16 | 16.27 | 15.87 | 16.02 | 16.02 | -0.17 (-1.05%) | 3,640,751 |
| 24 Aug 2022 | CNY | 16.51 | 16.66 | 16.17 | 16.19 | 16.19 | -0.41 (-2.47%) | 4,563,169 |
| 23 Aug 2022 | CNY | 16.8 | 16.88 | 16.55 | 16.6 | 16.6 | -0.24 (-1.43%) | 3,927,682 |
| 22 Aug 2022 | CNY | 16.78 | 16.85 | 16.5 | 16.84 | 16.84 | +0.07 (+0.42%) | 3,179,497 |
| 19 Aug 2022 | CNY | 17.02 | 17.17 | 16.69 | 16.77 | 16.77 | -0.29 (-1.70%) | 4,934,438 |
| 18 Aug 2022 | CNY | 17.26 | 17.4 | 17.03 | 17.06 | 17.06 | -0.43 (-2.46%) | 5,610,552 |
| 17 Aug 2022 | CNY | 17.94 | 18.13 | 17.42 | 17.49 | 17.49 | -0.21 (-1.19%) | 7,514,764 |
| 16 Aug 2022 | CNY | 17.56 | 18.02 | 17.49 | 17.7 | 17.7 | -0.15 (-0.84%) | 8,619,083 |
