| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 11.36 | 11.63 | 11.25 | 11.58 | 11.58 | +0.23 (+2.03%) | 14,098,500 |
| 10 Oct 2022 | CNY | 11.75 | 11.95 | 11.2 | 11.35 | 11.35 | -0.36 (-3.07%) | 18,189,546 |
| 30 Sep 2022 | CNY | 12.33 | 12.67 | 11.59 | 11.71 | 11.71 | -0.76 (-6.09%) | 27,148,470 |
| 29 Sep 2022 | CNY | 13.42 | 13.72 | 12.41 | 12.47 | 12.47 | -1.28 (-9.31%) | 36,675,197 |
| 28 Sep 2022 | CNY | 14.99 | 14.99 | 13.63 | 13.75 | 13.75 | -1.39 (-9.18%) | 35,613,007 |
| 27 Sep 2022 | CNY | 15.09 | 15.38 | 14.66 | 15.14 | 15.14 | +0.67 (+4.63%) | 46,243,358 |
| 26 Sep 2022 | CNY | 14.29 | 14.84 | 14.03 | 14.47 | 14.47 | +0.02 (+0.14%) | 21,799,223 |
| 23 Sep 2022 | CNY | 14.85 | 14.92 | 14.2 | 14.45 | 14.45 | -0.45 (-3.02%) | 27,201,184 |
| 22 Sep 2022 | CNY | 14.15 | 15.19 | 14.1 | 14.9 | 14.9 | +0.51 (+3.54%) | 48,656,705 |
| 21 Sep 2022 | CNY | 14.49 | 14.5 | 14.08 | 14.39 | 14.39 | -0.19 (-1.30%) | 29,227,722 |
| 20 Sep 2022 | CNY | 13.9 | 15.05 | 13.9 | 14.58 | 14.58 | +0.71 (+5.12%) | 45,009,538 |
| 19 Sep 2022 | CNY | 13.2 | 14.15 | 13.11 | 13.87 | 13.87 | +0.47 (+3.51%) | 28,401,581 |
| 16 Sep 2022 | CNY | 13.48 | 13.82 | 13.25 | 13.4 | 13.4 | -0.13 (-0.96%) | 19,401,681 |
| 15 Sep 2022 | CNY | 14.04 | 14.18 | 13.42 | 13.53 | 13.53 | -0.5 (-3.56%) | 23,849,681 |
| 14 Sep 2022 | CNY | 14.19 | 14.27 | 13.75 | 14.03 | 14.03 | -0.59 (-4.04%) | 35,683,414 |
| 13 Sep 2022 | CNY | 13.61 | 14.83 | 13.36 | 14.62 | 14.62 | +1.14 (+8.46%) | 51,794,540 |
| 9 Sep 2022 | CNY | 13.98 | 13.98 | 13.46 | 13.48 | 13.48 | -0.59 (-4.19%) | 22,275,663 |
| 8 Sep 2022 | CNY | 14.57 | 14.87 | 13.94 | 14.07 | 14.07 | -0.53 (-3.63%) | 31,590,763 |
| 7 Sep 2022 | CNY | 13.88 | 14.71 | 13.78 | 14.6 | 14.6 | +0.59 (+4.21%) | 48,627,722 |
| 6 Sep 2022 | CNY | 13.79 | 14.18 | 13.44 | 14.01 | 14.01 | +0.37 (+2.71%) | 32,419,167 |
| 5 Sep 2022 | CNY | 13.61 | 13.75 | 13.36 | 13.64 | 13.64 | -0.09 (-0.66%) | 22,974,536 |
| 2 Sep 2022 | CNY | 13.27 | 13.95 | 13.21 | 13.73 | 13.73 | +0.52 (+3.94%) | 36,309,795 |
| 1 Sep 2022 | CNY | 13.55 | 13.65 | 13.1 | 13.21 | 13.21 | -0.29 (-2.15%) | 21,798,104 |
| 31 Aug 2022 | CNY | 13.99 | 14.02 | 13.29 | 13.5 | 13.5 | -0.42 (-3.02%) | 25,572,054 |
| 30 Aug 2022 | CNY | 14.49 | 14.59 | 13.77 | 13.92 | 13.92 | -0.56 (-3.87%) | 27,390,456 |
| 29 Aug 2022 | CNY | 14.09 | 14.62 | 14.05 | 14.48 | 14.48 | +0.2 (+1.40%) | 26,334,400 |
| 26 Aug 2022 | CNY | 14.99 | 15.25 | 14.13 | 14.28 | 14.28 | -0.84 (-5.56%) | 45,055,546 |
| 25 Aug 2022 | CNY | 16.22 | 16.22 | 15.02 | 15.12 | 15.12 | -1.55 (-9.30%) | 50,882,871 |
| 24 Aug 2022 | CNY | 16.6 | 17.22 | 16.43 | 16.67 | 16.67 | +0.05 (+0.30%) | 50,332,236 |
| 23 Aug 2022 | CNY | 17.1 | 17.48 | 16.5 | 16.62 | 16.62 | -1.28 (-7.15%) | 60,280,539 |
