| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 14.06 | 14.38 | 13.91 | 14.2 | 14.2 | +0.09 (+0.64%) | 4,573,805 |
| 12 Oct 2022 | CNY | 13.41 | 14.11 | 13.33 | 14.11 | 14.11 | +0.69 (+5.14%) | 5,606,201 |
| 11 Oct 2022 | CNY | 13.31 | 13.62 | 13.2 | 13.42 | 13.42 | +0.14 (+1.05%) | 4,376,278 |
| 10 Oct 2022 | CNY | 13.65 | 13.73 | 13.21 | 13.28 | 13.28 | -0.27 (-1.99%) | 3,914,663 |
| 30 Sep 2022 | CNY | 13.82 | 13.94 | 13.53 | 13.55 | 13.55 | -0.35 (-2.52%) | 4,181,117 |
| 29 Sep 2022 | CNY | 14.13 | 14.13 | 13.75 | 13.9 | 13.9 | +0.03 (+0.22%) | 2,890,555 |
| 28 Sep 2022 | CNY | 14.28 | 14.28 | 13.87 | 13.87 | 13.87 | -0.44 (-3.07%) | 3,406,812 |
| 27 Sep 2022 | CNY | 13.99 | 14.32 | 13.99 | 14.31 | 14.31 | +0.32 (+2.29%) | 3,726,609 |
| 26 Sep 2022 | CNY | 14.01 | 14.24 | 13.88 | 13.99 | 13.99 | -0.2 (-1.41%) | 4,059,722 |
| 23 Sep 2022 | CNY | 14.55 | 14.63 | 14.03 | 14.19 | 14.19 | -0.38 (-2.61%) | 4,824,707 |
| 22 Sep 2022 | CNY | 14.45 | 14.81 | 14.42 | 14.57 | 14.57 | -0.01 (-0.07%) | 3,915,488 |
| 21 Sep 2022 | CNY | 14.57 | 14.69 | 14.3 | 14.58 | 14.58 | +0.03 (+0.21%) | 3,090,839 |
| 20 Sep 2022 | CNY | 14.47 | 14.61 | 14.39 | 14.55 | 14.55 | +0.18 (+1.25%) | 3,841,478 |
| 19 Sep 2022 | CNY | 14.5 | 14.64 | 14.33 | 14.37 | 14.37 | -0.15 (-1.03%) | 4,098,405 |
| 16 Sep 2022 | CNY | 14.73 | 15 | 14.5 | 14.52 | 14.52 | -0.21 (-1.43%) | 5,802,223 |
| 15 Sep 2022 | CNY | 15.45 | 15.56 | 14.48 | 14.73 | 14.73 | -0.75 (-4.84%) | 12,122,270 |
| 14 Sep 2022 | CNY | 15.55 | 15.56 | 15.35 | 15.48 | 15.48 | -0.25 (-1.59%) | 4,668,416 |
| 13 Sep 2022 | CNY | 15.76 | 16.02 | 15.65 | 15.73 | 15.73 | +0.03 (+0.19%) | 4,380,094 |
| 9 Sep 2022 | CNY | 15.83 | 15.89 | 15.59 | 15.7 | 15.7 | -0.16 (-1.01%) | 4,388,197 |
| 8 Sep 2022 | CNY | 16.05 | 16.08 | 15.8 | 15.86 | 15.86 | -0.17 (-1.06%) | 4,352,004 |
| 7 Sep 2022 | CNY | 15.78 | 16.11 | 15.66 | 16.03 | 16.03 | +0.23 (+1.46%) | 7,026,877 |
| 6 Sep 2022 | CNY | 15.73 | 15.81 | 15.42 | 15.8 | 15.8 | +0.19 (+1.22%) | 7,264,382 |
| 5 Sep 2022 | CNY | 15.8 | 15.97 | 15.54 | 15.61 | 15.61 | -0.16 (-1.01%) | 6,050,705 |
| 2 Sep 2022 | CNY | 15.52 | 15.97 | 15.45 | 15.77 | 15.77 | +0.27 (+1.74%) | 5,158,995 |
| 1 Sep 2022 | CNY | 15.61 | 15.82 | 15.44 | 15.5 | 15.5 | -0.07 (-0.45%) | 4,500,768 |
| 31 Aug 2022 | CNY | 15.96 | 16.01 | 15.47 | 15.57 | 15.57 | -0.44 (-2.75%) | 7,754,388 |
| 30 Aug 2022 | CNY | 15.91 | 16.12 | 15.81 | 16.01 | 16.01 | +0.01 (+0.06%) | 4,965,876 |
| 29 Aug 2022 | CNY | 15.72 | 16.11 | 15.62 | 16 | 16 | 0.0 (0.0%) | 5,965,643 |
| 26 Aug 2022 | CNY | 16.3 | 16.55 | 15.95 | 16 | 16 | -0.25 (-1.54%) | 5,958,905 |
| 25 Aug 2022 | CNY | 16.25 | 16.43 | 15.97 | 16.25 | 16.25 | -0.05 (-0.31%) | 9,425,936 |
