| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 13.9 | 13.97 | 13.59 | 13.6 | 13.6 | -0.35 (-2.51%) | 21,683,427 |
| 23 Sep 2022 | CNY | 14.09 | 14.39 | 13.89 | 13.95 | 13.95 | -0.14 (-0.99%) | 16,423,078 |
| 22 Sep 2022 | CNY | 14.16 | 14.23 | 14 | 14.09 | 14.09 | -0.18 (-1.26%) | 12,763,890 |
| 21 Sep 2022 | CNY | 14.43 | 14.43 | 14.11 | 14.27 | 14.27 | -0.21 (-1.45%) | 16,302,875 |
| 20 Sep 2022 | CNY | 14.45 | 14.56 | 14.3 | 14.48 | 14.48 | +0.15 (+1.05%) | 15,603,094 |
| 19 Sep 2022 | CNY | 14.35 | 14.51 | 14.11 | 14.33 | 14.33 | -0.02 (-0.14%) | 23,277,368 |
| 16 Sep 2022 | CNY | 15.04 | 15.1 | 14.3 | 14.35 | 14.35 | -0.63 (-4.21%) | 28,686,438 |
| 15 Sep 2022 | CNY | 15.13 | 15.18 | 14.76 | 14.98 | 14.98 | -0.09 (-0.60%) | 29,078,715 |
| 14 Sep 2022 | CNY | 14.73 | 15.18 | 14.61 | 15.07 | 15.07 | +0.07 (+0.47%) | 25,420,705 |
| 13 Sep 2022 | CNY | 15.05 | 15.08 | 14.88 | 15 | 15 | +0.07 (+0.47%) | 21,316,424 |
| 9 Sep 2022 | CNY | 14.66 | 15 | 14.55 | 14.93 | 14.93 | +0.32 (+2.19%) | 23,556,993 |
| 8 Sep 2022 | CNY | 14.88 | 14.92 | 14.58 | 14.61 | 14.61 | -0.22 (-1.48%) | 22,447,911 |
| 7 Sep 2022 | CNY | 14.72 | 15.27 | 14.66 | 14.83 | 14.83 | +0.02 (+0.14%) | 38,978,252 |
| 6 Sep 2022 | CNY | 14.29 | 14.83 | 14.26 | 14.81 | 14.81 | +0.63 (+4.44%) | 43,981,894 |
| 5 Sep 2022 | CNY | 14.03 | 14.24 | 14 | 14.18 | 14.18 | +0.13 (+0.93%) | 16,047,772 |
| 2 Sep 2022 | CNY | 14.23 | 14.26 | 14.01 | 14.05 | 14.05 | -0.09 (-0.64%) | 20,285,569 |
| 1 Sep 2022 | CNY | 14.08 | 14.52 | 14.05 | 14.14 | 14.14 | -0.02 (-0.14%) | 25,863,844 |
| 31 Aug 2022 | CNY | 14.11 | 14.31 | 13.98 | 14.16 | 14.16 | +0.01 (+0.07%) | 30,968,689 |
| 30 Aug 2022 | CNY | 14.39 | 14.41 | 14.01 | 14.15 | 14.15 | -0.25 (-1.74%) | 26,258,251 |
| 29 Aug 2022 | CNY | 14.3 | 14.41 | 13.98 | 14.4 | 14.4 | +0.05 (+0.35%) | 24,628,472 |
| 26 Aug 2022 | CNY | 14.59 | 14.64 | 14.27 | 14.35 | 14.35 | -0.22 (-1.51%) | 25,492,623 |
| 25 Aug 2022 | CNY | 14.47 | 14.64 | 14.22 | 14.57 | 14.57 | +0.1 (+0.69%) | 26,137,611 |
| 24 Aug 2022 | CNY | 15 | 15.03 | 14.4 | 14.47 | 14.47 | -0.54 (-3.60%) | 41,536,397 |
| 23 Aug 2022 | CNY | 15.21 | 15.45 | 14.97 | 15.01 | 15.01 | -0.23 (-1.51%) | 31,472,261 |
| 22 Aug 2022 | CNY | 15.15 | 15.36 | 14.94 | 15.24 | 15.24 | +0.05 (+0.33%) | 32,705,531 |
| 19 Aug 2022 | CNY | 15.15 | 15.42 | 15.05 | 15.19 | 15.19 | -0.03 (-0.20%) | 33,449,215 |
| 18 Aug 2022 | CNY | 15.79 | 15.98 | 15.07 | 15.22 | 15.22 | -0.19 (-1.23%) | 71,637,966 |
| 17 Aug 2022 | CNY | 15.85 | 15.91 | 15.25 | 15.41 | 15.41 | -0.51 (-3.20%) | 50,090,494 |
| 16 Aug 2022 | CNY | 16.4 | 16.4 | 15.75 | 15.92 | 15.92 | -0.48 (-2.93%) | 55,637,940 |
| 15 Aug 2022 | CNY | 16.55 | 16.99 | 16.23 | 16.4 | 16.4 | +0.09 (+0.55%) | 64,030,016 |
