| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 16.14 | 17 | 16.01 | 16.47 | 16.47 | +0.38 (+2.36%) | 1,669,220 |
| 12 Oct 2022 | CNY | 15.8 | 16.12 | 15.53 | 16.09 | 16.09 | +0.28 (+1.77%) | 758,190 |
| 11 Oct 2022 | CNY | 15.71 | 15.89 | 15.33 | 15.81 | 15.81 | +0.01 (+0.06%) | 902,390 |
| 10 Oct 2022 | CNY | 16.25 | 16.35 | 15.59 | 15.8 | 15.8 | -0.47 (-2.89%) | 1,196,220 |
| 30 Sep 2022 | CNY | 16.08 | 16.32 | 15.88 | 16.27 | 16.27 | +0.19 (+1.18%) | 1,017,815 |
| 29 Sep 2022 | CNY | 16.02 | 16.25 | 15.9 | 16.08 | 16.08 | +0.23 (+1.45%) | 1,191,666 |
| 28 Sep 2022 | CNY | 15.89 | 16.25 | 15.75 | 15.85 | 15.85 | -0.03 (-0.19%) | 1,331,352 |
| 27 Sep 2022 | CNY | 15.32 | 16 | 15.25 | 15.88 | 15.88 | +0.63 (+4.13%) | 1,214,647 |
| 26 Sep 2022 | CNY | 15.66 | 15.66 | 15.17 | 15.25 | 15.25 | -0.43 (-2.74%) | 1,477,430 |
| 23 Sep 2022 | CNY | 16.11 | 16.16 | 15.61 | 15.68 | 15.68 | -0.38 (-2.37%) | 1,505,324 |
| 22 Sep 2022 | CNY | 16.27 | 16.34 | 16 | 16.06 | 16.06 | -0.24 (-1.47%) | 1,500,690 |
| 21 Sep 2022 | CNY | 16.49 | 16.49 | 16.2 | 16.3 | 16.3 | -0.24 (-1.45%) | 1,026,768 |
| 20 Sep 2022 | CNY | 16.46 | 16.58 | 16.33 | 16.54 | 16.54 | +0.25 (+1.53%) | 992,797 |
| 19 Sep 2022 | CNY | 16.43 | 16.58 | 16.13 | 16.29 | 16.29 | -0.15 (-0.91%) | 1,085,335 |
| 16 Sep 2022 | CNY | 16.68 | 16.88 | 16.44 | 16.44 | 16.44 | -0.32 (-1.91%) | 1,377,377 |
| 15 Sep 2022 | CNY | 17.2 | 17.39 | 16.59 | 16.76 | 16.76 | -0.41 (-2.39%) | 2,107,236 |
| 14 Sep 2022 | CNY | 17.2 | 17.39 | 16.8 | 17.17 | 17.17 | -0.24 (-1.38%) | 1,639,851 |
| 13 Sep 2022 | CNY | 17.45 | 17.63 | 17.36 | 17.41 | 17.41 | -0.03 (-0.17%) | 997,895 |
| 9 Sep 2022 | CNY | 17.5 | 17.71 | 17.3 | 17.44 | 17.44 | -0.07 (-0.40%) | 1,490,480 |
| 8 Sep 2022 | CNY | 17.47 | 17.8 | 17.28 | 17.51 | 17.51 | -0.04 (-0.23%) | 2,204,490 |
| 7 Sep 2022 | CNY | 17.6 | 17.69 | 17.46 | 17.55 | 17.55 | -0.03 (-0.17%) | 1,058,570 |
| 6 Sep 2022 | CNY | 17.75 | 17.76 | 17.42 | 17.58 | 17.58 | -0.04 (-0.23%) | 1,402,234 |
| 5 Sep 2022 | CNY | 17.76 | 17.81 | 17.33 | 17.62 | 17.62 | -0.14 (-0.79%) | 1,859,872 |
| 2 Sep 2022 | CNY | 17.31 | 17.81 | 17.2 | 17.76 | 17.76 | +0.51 (+2.96%) | 2,607,726 |
| 1 Sep 2022 | CNY | 17 | 17.55 | 16.9 | 17.25 | 17.25 | +0.15 (+0.88%) | 1,614,100 |
| 31 Aug 2022 | CNY | 17.37 | 17.56 | 17.04 | 17.1 | 17.1 | -0.38 (-2.17%) | 2,236,725 |
| 30 Aug 2022 | CNY | 17.66 | 18.15 | 17.37 | 17.48 | 17.48 | -0.17 (-0.96%) | 2,134,565 |
| 29 Aug 2022 | CNY | 17.32 | 17.78 | 17.21 | 17.65 | 17.65 | +0.08 (+0.46%) | 2,379,350 |
| 26 Aug 2022 | CNY | 17.69 | 18.06 | 17.53 | 17.57 | 17.57 | -0.18 (-1.01%) | 2,477,870 |
| 25 Aug 2022 | CNY | 18.13 | 18.35 | 17.21 | 17.75 | 17.75 | -0.54 (-2.95%) | 5,154,218 |
