| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 13.99 | 14.16 | 13.76 | 14.01 | 14.01 | +0.13 (+0.94%) | 3,910,070 |
| 26 Sep 2022 | CNY | 14.21 | 14.29 | 13.86 | 13.88 | 13.88 | -0.41 (-2.87%) | 2,745,720 |
| 23 Sep 2022 | CNY | 14.64 | 14.74 | 14.25 | 14.29 | 14.29 | -0.35 (-2.39%) | 3,206,240 |
| 22 Sep 2022 | CNY | 14.6 | 14.73 | 14.45 | 14.64 | 14.64 | -0.02 (-0.14%) | 3,372,013 |
| 21 Sep 2022 | CNY | 14.38 | 14.73 | 14.06 | 14.66 | 14.66 | +0.26 (+1.81%) | 4,956,040 |
| 20 Sep 2022 | CNY | 14.15 | 14.43 | 14.08 | 14.4 | 14.4 | +0.33 (+2.35%) | 4,093,980 |
| 19 Sep 2022 | CNY | 14.19 | 14.28 | 13.74 | 14.07 | 14.07 | -0.1 (-0.71%) | 6,208,440 |
| 16 Sep 2022 | CNY | 14.5 | 14.5 | 14.17 | 14.17 | 14.17 | -0.36 (-2.48%) | 6,168,597 |
| 15 Sep 2022 | CNY | 15 | 15.04 | 14.36 | 14.53 | 14.53 | -0.39 (-2.61%) | 6,426,755 |
| 14 Sep 2022 | CNY | 15.01 | 15.08 | 14.7 | 14.92 | 14.92 | -0.27 (-1.78%) | 5,694,721 |
| 13 Sep 2022 | CNY | 15.34 | 15.46 | 15.12 | 15.19 | 15.19 | -0.15 (-0.98%) | 4,768,820 |
| 9 Sep 2022 | CNY | 15.51 | 15.65 | 15.3 | 15.34 | 15.34 | -0.1 (-0.65%) | 4,726,860 |
| 8 Sep 2022 | CNY | 15.45 | 15.78 | 15.3 | 15.44 | 15.44 | -0.01 (-0.06%) | 5,589,400 |
| 7 Sep 2022 | CNY | 15.28 | 15.5 | 15.15 | 15.45 | 15.45 | +0.06 (+0.39%) | 6,108,260 |
| 6 Sep 2022 | CNY | 14.9 | 15.43 | 14.68 | 15.39 | 15.39 | +0.54 (+3.64%) | 10,075,531 |
| 5 Sep 2022 | CNY | 14.3 | 14.91 | 14.25 | 14.85 | 14.85 | +0.5 (+3.48%) | 9,568,642 |
| 2 Sep 2022 | CNY | 14.19 | 14.53 | 14.16 | 14.35 | 14.35 | +0.27 (+1.92%) | 6,467,475 |
| 1 Sep 2022 | CNY | 14.29 | 14.36 | 14.07 | 14.08 | 14.08 | -0.13 (-0.91%) | 5,217,155 |
| 31 Aug 2022 | CNY | 14.51 | 14.72 | 14.2 | 14.21 | 14.21 | -0.44 (-3.00%) | 7,778,445 |
| 30 Aug 2022 | CNY | 15.2 | 15.48 | 14.55 | 14.65 | 14.65 | -0.47 (-3.11%) | 9,833,140 |
| 29 Aug 2022 | CNY | 15.1 | 15.3 | 14.69 | 15.12 | 15.12 | -0.14 (-0.92%) | 7,694,480 |
| 26 Aug 2022 | CNY | 15.31 | 15.7 | 15.21 | 15.26 | 15.26 | -0.11 (-0.72%) | 8,482,000 |
| 25 Aug 2022 | CNY | 15.28 | 15.48 | 14.98 | 15.37 | 15.37 | +0.31 (+2.06%) | 9,588,342 |
| 24 Aug 2022 | CNY | 15.49 | 15.65 | 15.01 | 15.06 | 15.06 | -0.58 (-3.71%) | 11,635,256 |
| 23 Aug 2022 | CNY | 15.38 | 15.74 | 15.27 | 15.64 | 15.64 | +0.27 (+1.76%) | 11,427,797 |
| 22 Aug 2022 | CNY | 15.58 | 15.96 | 15.23 | 15.37 | 15.37 | -0.13 (-0.84%) | 10,705,182 |
| 19 Aug 2022 | CNY | 14.89 | 15.64 | 14.75 | 15.5 | 15.5 | +0.65 (+4.38%) | 13,182,034 |
| 18 Aug 2022 | CNY | 15.33 | 15.43 | 14.83 | 14.85 | 14.85 | -0.48 (-3.13%) | 8,985,434 |
| 17 Aug 2022 | CNY | 15.23 | 15.48 | 15.16 | 15.33 | 15.33 | +0.18 (+1.19%) | 9,394,130 |
| 16 Aug 2022 | CNY | 15.02 | 15.28 | 14.9 | 15.15 | 15.15 | +0.29 (+1.95%) | 8,771,108 |
