| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 13.31 | 13.6 | 13 | 13.44 | 13.44 | +0.06 (+0.45%) | 2,740,695 |
| 10 Oct 2022 | CNY | 13.9 | 13.92 | 13.28 | 13.38 | 13.38 | -0.28 (-2.05%) | 2,601,334 |
| 30 Sep 2022 | CNY | 14.06 | 14.09 | 13.66 | 13.66 | 13.66 | -0.33 (-2.36%) | 2,522,786 |
| 29 Sep 2022 | CNY | 13.95 | 14.15 | 13.58 | 13.99 | 13.99 | +0.21 (+1.52%) | 4,621,800 |
| 28 Sep 2022 | CNY | 14.5 | 14.65 | 13.75 | 13.78 | 13.78 | -0.78 (-5.36%) | 5,019,513 |
| 27 Sep 2022 | CNY | 14.27 | 14.65 | 14.16 | 14.56 | 14.56 | +0.37 (+2.61%) | 4,488,832 |
| 26 Sep 2022 | CNY | 14.63 | 14.63 | 14.1 | 14.19 | 14.19 | -0.45 (-3.07%) | 4,100,862 |
| 23 Sep 2022 | CNY | 15.43 | 15.77 | 14.5 | 14.64 | 14.64 | -0.9 (-5.79%) | 4,921,866 |
| 22 Sep 2022 | CNY | 15.77 | 15.98 | 15.47 | 15.54 | 15.54 | -0.24 (-1.52%) | 1,675,300 |
| 21 Sep 2022 | CNY | 15.95 | 16 | 15.51 | 15.78 | 15.78 | -0.11 (-0.69%) | 2,034,000 |
| 20 Sep 2022 | CNY | 14.96 | 15.92 | 14.96 | 15.89 | 15.89 | +0.92 (+6.15%) | 4,012,140 |
| 19 Sep 2022 | CNY | 15.28 | 15.5 | 14.88 | 14.97 | 14.97 | -0.35 (-2.28%) | 2,426,700 |
| 16 Sep 2022 | CNY | 16.25 | 16.25 | 15.11 | 15.32 | 15.32 | -0.92 (-5.67%) | 3,904,430 |
| 15 Sep 2022 | CNY | 17.03 | 17.25 | 15.95 | 16.24 | 16.24 | -0.69 (-4.08%) | 4,633,800 |
| 14 Sep 2022 | CNY | 17.12 | 17.35 | 16.7 | 16.93 | 16.93 | -0.49 (-2.81%) | 4,762,824 |
| 13 Sep 2022 | CNY | 17.14 | 17.58 | 17.08 | 17.42 | 17.42 | +0.09 (+0.52%) | 5,659,404 |
| 9 Sep 2022 | CNY | 18.15 | 18.15 | 17.15 | 17.33 | 17.33 | -0.74 (-4.10%) | 10,610,613 |
| 8 Sep 2022 | CNY | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | +1.64 (+9.98%) | 3,979,570 |
| 7 Sep 2022 | CNY | 16.23 | 16.57 | 16.22 | 16.43 | 16.43 | +0.21 (+1.29%) | 3,113,520 |
| 6 Sep 2022 | CNY | 16.13 | 16.31 | 15.86 | 16.22 | 16.22 | +0.23 (+1.44%) | 2,511,562 |
| 5 Sep 2022 | CNY | 16.15 | 16.4 | 15.85 | 15.99 | 15.99 | -0.14 (-0.87%) | 2,233,540 |
| 2 Sep 2022 | CNY | 16.11 | 16.26 | 15.82 | 16.13 | 16.13 | +0.11 (+0.69%) | 2,254,759 |
| 1 Sep 2022 | CNY | 15.87 | 16.14 | 15.66 | 16.02 | 16.02 | +0.23 (+1.46%) | 1,813,450 |
| 31 Aug 2022 | CNY | 16.09 | 16.28 | 15.54 | 15.79 | 15.79 | -0.35 (-2.17%) | 2,973,510 |
| 30 Aug 2022 | CNY | 16.2 | 16.6 | 16.06 | 16.14 | 16.14 | -0.08 (-0.49%) | 2,497,650 |
| 29 Aug 2022 | CNY | 15.54 | 16.3 | 15.36 | 16.22 | 16.22 | +0.36 (+2.27%) | 2,795,370 |
| 26 Aug 2022 | CNY | 15.92 | 16.55 | 15.86 | 15.86 | 15.86 | -0.02 (-0.13%) | 3,393,560 |
| 25 Aug 2022 | CNY | 16.6 | 16.88 | 15.72 | 15.88 | 15.88 | -0.9 (-5.36%) | 5,973,510 |
| 24 Aug 2022 | CNY | 17.82 | 17.86 | 16.73 | 16.78 | 16.78 | -1.12 (-6.26%) | 5,920,450 |
| 23 Aug 2022 | CNY | 17.16 | 17.94 | 16.9 | 17.9 | 17.9 | +0.69 (+4.01%) | 7,624,260 |
