| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 12.88 | 12.88 | 12.45 | 12.48 | 12.48 | -0.18 (-1.42%) | 451,800 |
| 10 Oct 2022 | CNY | 12.92 | 12.92 | 12.6 | 12.66 | 12.66 | -0.13 (-1.02%) | 333,149 |
| 30 Sep 2022 | CNY | 13.15 | 13.3 | 12.79 | 12.79 | 12.79 | -0.36 (-2.74%) | 708,400 |
| 29 Sep 2022 | CNY | 13.31 | 13.52 | 13.06 | 13.15 | 13.15 | -0.17 (-1.28%) | 575,800 |
| 28 Sep 2022 | CNY | 13.26 | 13.47 | 12.95 | 13.32 | 13.32 | +0.07 (+0.53%) | 901,100 |
| 27 Sep 2022 | CNY | 13.19 | 13.37 | 13.13 | 13.25 | 13.25 | +0.05 (+0.38%) | 646,500 |
| 26 Sep 2022 | CNY | 13.2 | 13.4 | 13.01 | 13.2 | 13.2 | -0.07 (-0.53%) | 605,582 |
| 23 Sep 2022 | CNY | 13.5 | 13.54 | 13.18 | 13.27 | 13.27 | -0.34 (-2.50%) | 457,142 |
| 22 Sep 2022 | CNY | 13.45 | 13.85 | 13.1 | 13.61 | 13.61 | 0.0 (0.0%) | 413,577 |
| 21 Sep 2022 | CNY | 13.67 | 13.7 | 13.18 | 13.61 | 13.61 | +0.08 (+0.59%) | 582,800 |
| 20 Sep 2022 | CNY | 12.99 | 13.69 | 12.87 | 13.53 | 13.53 | +0.66 (+5.13%) | 1,067,590 |
| 19 Sep 2022 | CNY | 13.35 | 13.35 | 12.83 | 12.87 | 12.87 | -0.39 (-2.94%) | 785,400 |
| 16 Sep 2022 | CNY | 13.95 | 14.04 | 13.2 | 13.26 | 13.26 | -0.61 (-4.40%) | 1,329,480 |
| 15 Sep 2022 | CNY | 14.18 | 14.4 | 13.77 | 13.87 | 13.87 | -0.31 (-2.19%) | 1,737,600 |
| 14 Sep 2022 | CNY | 13.85 | 14.25 | 13.3 | 14.18 | 14.18 | +0.4 (+2.90%) | 2,437,200 |
| 13 Sep 2022 | CNY | 14.22 | 14.36 | 13.78 | 13.78 | 13.78 | -0.38 (-2.68%) | 1,737,700 |
| 9 Sep 2022 | CNY | 14.8 | 14.8 | 14.16 | 14.16 | 14.16 | -0.63 (-4.26%) | 1,928,380 |
| 8 Sep 2022 | CNY | 14.68 | 14.98 | 14.42 | 14.79 | 14.79 | +0.15 (+1.02%) | 2,629,580 |
| 7 Sep 2022 | CNY | 14.39 | 14.67 | 14.26 | 14.64 | 14.64 | +0.24 (+1.67%) | 1,343,488 |
| 6 Sep 2022 | CNY | 14.37 | 14.64 | 14 | 14.4 | 14.4 | +0.03 (+0.21%) | 1,020,000 |
| 5 Sep 2022 | CNY | 14.73 | 14.92 | 14.34 | 14.37 | 14.37 | -0.49 (-3.30%) | 1,070,900 |
| 2 Sep 2022 | CNY | 14.41 | 14.97 | 14.18 | 14.86 | 14.86 | +0.5 (+3.48%) | 1,055,120 |
| 1 Sep 2022 | CNY | 14.63 | 14.7 | 14.32 | 14.36 | 14.36 | -0.27 (-1.85%) | 644,020 |
| 31 Aug 2022 | CNY | 15.72 | 15.77 | 14.6 | 14.63 | 14.63 | -0.64 (-4.19%) | 1,372,400 |
| 30 Aug 2022 | CNY | 15.07 | 15.28 | 14.89 | 15.27 | 15.27 | +0.23 (+1.53%) | 911,000 |
| 29 Aug 2022 | CNY | 14.55 | 15.38 | 14.38 | 15.04 | 15.04 | -0.02 (-0.13%) | 1,058,100 |
| 26 Aug 2022 | CNY | 15.79 | 15.8 | 15 | 15.06 | 15.06 | -0.43 (-2.78%) | 1,084,900 |
| 25 Aug 2022 | CNY | 15.5 | 15.8 | 15.16 | 15.49 | 15.49 | +0.01 (+0.06%) | 2,075,045 |
| 24 Aug 2022 | CNY | 15.38 | 15.7 | 14.94 | 15.48 | 15.48 | +0.1 (+0.65%) | 1,436,000 |
| 23 Aug 2022 | CNY | 15.46 | 15.56 | 15.25 | 15.38 | 15.38 | -0.07 (-0.45%) | 1,242,385 |
