| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 13.64 | 13.85 | 13.6 | 13.75 | 13.75 | -0.03 (-0.22%) | 5,997,761 |
| 12 Oct 2022 | CNY | 13.99 | 13.99 | 13.43 | 13.78 | 13.78 | +0.07 (+0.51%) | 12,093,664 |
| 11 Oct 2022 | CNY | 12.88 | 13.98 | 12.77 | 13.71 | 13.71 | +0.83 (+6.44%) | 13,046,209 |
| 10 Oct 2022 | CNY | 13.35 | 13.35 | 12.6 | 12.88 | 12.88 | -0.28 (-2.13%) | 7,219,283 |
| 30 Sep 2022 | CNY | 12.98 | 13.31 | 12.89 | 13.16 | 13.16 | +0.16 (+1.23%) | 6,735,883 |
| 29 Sep 2022 | CNY | 13.1 | 13.36 | 12.92 | 13 | 13 | +0.03 (+0.23%) | 5,576,608 |
| 28 Sep 2022 | CNY | 13.35 | 13.47 | 12.84 | 12.97 | 12.97 | -0.38 (-2.85%) | 6,358,158 |
| 27 Sep 2022 | CNY | 13.54 | 13.61 | 13.25 | 13.35 | 13.35 | -0.17 (-1.26%) | 5,649,315 |
| 26 Sep 2022 | CNY | 13.67 | 13.95 | 13.51 | 13.52 | 13.52 | -0.28 (-2.03%) | 6,288,662 |
| 23 Sep 2022 | CNY | 13.78 | 14 | 13.48 | 13.8 | 13.8 | +0.06 (+0.44%) | 9,702,432 |
| 22 Sep 2022 | CNY | 13.37 | 13.83 | 13.21 | 13.74 | 13.74 | +0.22 (+1.63%) | 7,050,587 |
| 21 Sep 2022 | CNY | 13.68 | 13.68 | 13.07 | 13.52 | 13.52 | -0.04 (-0.29%) | 10,988,087 |
| 20 Sep 2022 | CNY | 12.96 | 13.58 | 12.96 | 13.56 | 13.56 | +0.56 (+4.31%) | 11,990,359 |
| 19 Sep 2022 | CNY | 13 | 13.17 | 12.51 | 13 | 13 | -0.29 (-2.18%) | 16,032,261 |
| 16 Sep 2022 | CNY | 14.34 | 14.34 | 13.19 | 13.29 | 13.29 | -0.99 (-6.93%) | 19,128,947 |
| 15 Sep 2022 | CNY | 14.26 | 14.77 | 14.12 | 14.28 | 14.28 | +0.02 (+0.14%) | 9,684,408 |
| 14 Sep 2022 | CNY | 13.98 | 14.3 | 13.8 | 14.26 | 14.26 | +0.16 (+1.13%) | 5,807,130 |
| 13 Sep 2022 | CNY | 14.21 | 14.28 | 14.07 | 14.1 | 14.1 | -0.13 (-0.91%) | 3,488,714 |
| 9 Sep 2022 | CNY | 14.2 | 14.33 | 13.93 | 14.23 | 14.23 | -0.01 (-0.07%) | 4,078,182 |
| 8 Sep 2022 | CNY | 14.33 | 14.44 | 14.17 | 14.24 | 14.24 | -0.09 (-0.63%) | 3,572,394 |
| 7 Sep 2022 | CNY | 14.4 | 14.58 | 14.22 | 14.33 | 14.33 | +0.09 (+0.63%) | 5,813,025 |
| 6 Sep 2022 | CNY | 14.13 | 14.32 | 14.04 | 14.24 | 14.24 | +0.11 (+0.78%) | 3,832,624 |
| 5 Sep 2022 | CNY | 13.95 | 14.35 | 13.88 | 14.13 | 14.13 | +0.19 (+1.36%) | 4,697,742 |
| 2 Sep 2022 | CNY | 13.89 | 14.05 | 13.76 | 13.94 | 13.94 | +0.04 (+0.29%) | 4,113,036 |
| 1 Sep 2022 | CNY | 14.2 | 14.38 | 13.81 | 13.9 | 13.9 | -0.3 (-2.11%) | 6,147,667 |
| 31 Aug 2022 | CNY | 14.52 | 14.57 | 14.2 | 14.2 | 14.2 | -0.2 (-1.39%) | 5,176,820 |
| 30 Aug 2022 | CNY | 14.75 | 14.83 | 14.35 | 14.4 | 14.4 | -0.38 (-2.57%) | 6,672,938 |
| 29 Aug 2022 | CNY | 14.8 | 14.98 | 14.71 | 14.78 | 14.78 | -0.27 (-1.79%) | 5,555,100 |
| 26 Aug 2022 | CNY | 15.01 | 15.41 | 14.73 | 15.05 | 15.05 | 0.0 (0.0%) | 8,823,879 |
| 25 Aug 2022 | CNY | 15.18 | 15.19 | 14.68 | 15.05 | 15.05 | +0.15 (+1.01%) | 8,843,401 |
