| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 13.7 | 14.5 | 13.56 | 14.16 | 14.16 | +0.61 (+4.50%) | 8,987,816 |
| 10 Oct 2022 | CNY | 13.87 | 14.58 | 13.45 | 13.55 | 13.55 | -0.12 (-0.88%) | 11,791,032 |
| 30 Sep 2022 | CNY | 13.53 | 13.82 | 13.49 | 13.67 | 13.67 | -0.01 (-0.07%) | 6,126,225 |
| 29 Sep 2022 | CNY | 12.99 | 13.8 | 12.8 | 13.68 | 13.68 | +0.85 (+6.63%) | 10,529,466 |
| 28 Sep 2022 | CNY | 12.97 | 13.17 | 12.8 | 12.83 | 12.83 | -0.24 (-1.84%) | 3,944,585 |
| 27 Sep 2022 | CNY | 12 | 13.1 | 12 | 13.07 | 13.07 | +0.87 (+7.13%) | 8,291,565 |
| 26 Sep 2022 | CNY | 12.24 | 12.28 | 11.98 | 12.2 | 12.2 | 0.0 (0.0%) | 4,080,921 |
| 23 Sep 2022 | CNY | 12.48 | 12.49 | 11.94 | 12.2 | 12.2 | -0.15 (-1.21%) | 4,756,260 |
| 22 Sep 2022 | CNY | 12.6 | 12.65 | 12.3 | 12.35 | 12.35 | -0.26 (-2.06%) | 3,744,330 |
| 21 Sep 2022 | CNY | 12.88 | 12.9 | 12.56 | 12.61 | 12.61 | -0.16 (-1.25%) | 4,426,424 |
| 20 Sep 2022 | CNY | 12.82 | 12.94 | 12.69 | 12.77 | 12.77 | -0.06 (-0.47%) | 1,577,087 |
| 19 Sep 2022 | CNY | 12.95 | 12.99 | 12.52 | 12.83 | 12.83 | -0.02 (-0.16%) | 3,377,413 |
| 16 Sep 2022 | CNY | 13.44 | 13.52 | 12.82 | 12.85 | 12.85 | -0.6 (-4.46%) | 5,394,162 |
| 15 Sep 2022 | CNY | 13.93 | 14.16 | 13.4 | 13.45 | 13.45 | -0.3 (-2.18%) | 5,720,460 |
| 14 Sep 2022 | CNY | 13.63 | 13.86 | 13.42 | 13.75 | 13.75 | -0.01 (-0.07%) | 3,218,400 |
| 13 Sep 2022 | CNY | 14.02 | 14.05 | 13.73 | 13.76 | 13.76 | -0.14 (-1.01%) | 2,644,360 |
| 9 Sep 2022 | CNY | 13.68 | 14.26 | 13.52 | 13.9 | 13.9 | +0.22 (+1.61%) | 6,916,539 |
| 8 Sep 2022 | CNY | 13.66 | 13.92 | 13.61 | 13.68 | 13.68 | -0.02 (-0.15%) | 2,626,585 |
| 7 Sep 2022 | CNY | 13.67 | 13.9 | 13.62 | 13.7 | 13.7 | -0.11 (-0.80%) | 2,641,580 |
| 6 Sep 2022 | CNY | 13.87 | 13.97 | 13.66 | 13.81 | 13.81 | -0.06 (-0.43%) | 3,378,553 |
| 5 Sep 2022 | CNY | 14.09 | 14.39 | 13.8 | 13.87 | 13.87 | -0.25 (-1.77%) | 5,998,177 |
| 2 Sep 2022 | CNY | 14.1 | 14.25 | 13.98 | 14.12 | 14.12 | +0.02 (+0.14%) | 4,015,787 |
| 1 Sep 2022 | CNY | 13.82 | 14.15 | 13.61 | 14.1 | 14.1 | +0.35 (+2.55%) | 7,220,163 |
| 31 Aug 2022 | CNY | 14.01 | 14.34 | 13.73 | 13.75 | 13.75 | -0.26 (-1.86%) | 5,712,301 |
| 30 Aug 2022 | CNY | 13.62 | 14.1 | 13.58 | 14.01 | 14.01 | +0.38 (+2.79%) | 6,372,594 |
| 29 Aug 2022 | CNY | 13.65 | 13.83 | 13.38 | 13.63 | 13.63 | -0.06 (-0.44%) | 5,410,947 |
| 26 Aug 2022 | CNY | 13.43 | 13.95 | 13.41 | 13.69 | 13.69 | +0.46 (+3.48%) | 6,559,170 |
| 25 Aug 2022 | CNY | 13.25 | 13.41 | 13.02 | 13.23 | 13.23 | -0.01 (-0.08%) | 3,277,674 |
| 24 Aug 2022 | CNY | 13.5 | 13.61 | 13.04 | 13.24 | 13.24 | -0.22 (-1.63%) | 5,995,537 |
| 23 Aug 2022 | CNY | 13.88 | 13.88 | 13.39 | 13.46 | 13.46 | -0.31 (-2.25%) | 4,059,800 |
