| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 11.94 | 12.19 | 11.85 | 12.19 | 12.19 | +0.23 (+1.92%) | 6,379,417 |
| 11 Oct 2022 | CNY | 11.8 | 12.02 | 11.5 | 11.96 | 11.96 | +0.12 (+1.01%) | 6,509,753 |
| 10 Oct 2022 | CNY | 12.07 | 12.27 | 11.75 | 11.84 | 11.84 | -0.22 (-1.82%) | 6,552,300 |
| 30 Sep 2022 | CNY | 12.27 | 12.36 | 12.02 | 12.06 | 12.06 | +0.11 (+0.92%) | 7,171,173 |
| 29 Sep 2022 | CNY | 12.25 | 12.35 | 11.83 | 11.95 | 11.95 | -0.19 (-1.57%) | 7,901,412 |
| 28 Sep 2022 | CNY | 12.74 | 12.82 | 12.12 | 12.14 | 12.14 | -0.61 (-4.78%) | 8,362,600 |
| 27 Sep 2022 | CNY | 12.74 | 12.89 | 12.49 | 12.75 | 12.75 | +0.01 (+0.08%) | 8,051,378 |
| 26 Sep 2022 | CNY | 13.26 | 13.37 | 12.67 | 12.74 | 12.74 | -0.64 (-4.78%) | 9,712,213 |
| 23 Sep 2022 | CNY | 13.65 | 13.79 | 13.23 | 13.38 | 13.38 | -0.26 (-1.91%) | 8,578,900 |
| 22 Sep 2022 | CNY | 13.8 | 13.98 | 13.6 | 13.64 | 13.64 | -0.26 (-1.87%) | 7,672,653 |
| 21 Sep 2022 | CNY | 13.85 | 13.92 | 13.46 | 13.9 | 13.9 | +0.07 (+0.51%) | 8,876,300 |
| 20 Sep 2022 | CNY | 14.21 | 14.35 | 13.72 | 13.83 | 13.83 | -0.37 (-2.61%) | 12,362,960 |
| 19 Sep 2022 | CNY | 14.48 | 14.66 | 13.96 | 14.2 | 14.2 | -0.26 (-1.80%) | 9,906,021 |
| 16 Sep 2022 | CNY | 14.8 | 15.18 | 14.43 | 14.46 | 14.46 | -0.49 (-3.28%) | 13,507,600 |
| 15 Sep 2022 | CNY | 15 | 15.35 | 14.55 | 14.95 | 14.95 | -0.05 (-0.33%) | 17,340,709 |
| 14 Sep 2022 | CNY | 14.79 | 15.15 | 14.74 | 15 | 15 | -0.18 (-1.19%) | 13,831,809 |
| 13 Sep 2022 | CNY | 15.8 | 15.99 | 15 | 15.18 | 15.18 | -0.29 (-1.87%) | 27,613,990 |
| 9 Sep 2022 | CNY | 15.06 | 15.53 | 14.96 | 15.47 | 15.47 | +0.36 (+2.38%) | 29,556,442 |
| 8 Sep 2022 | CNY | 15.13 | 15.45 | 14.8 | 15.11 | 15.11 | -0.01 (-0.07%) | 22,116,642 |
| 7 Sep 2022 | CNY | 14.85 | 15.25 | 14.77 | 15.12 | 15.12 | +0.04 (+0.27%) | 17,664,590 |
| 6 Sep 2022 | CNY | 15.1 | 15.25 | 14.76 | 15.08 | 15.08 | +0.15 (+1.00%) | 24,054,258 |
| 5 Sep 2022 | CNY | 14.51 | 15.5 | 14.3 | 14.93 | 14.93 | +0.52 (+3.61%) | 32,220,017 |
| 2 Sep 2022 | CNY | 13.92 | 14.5 | 13.79 | 14.41 | 14.41 | +0.51 (+3.67%) | 17,480,859 |
| 1 Sep 2022 | CNY | 14 | 14.34 | 13.88 | 13.9 | 13.9 | -0.16 (-1.14%) | 12,375,688 |
| 31 Aug 2022 | CNY | 13.68 | 14.2 | 13.51 | 14.06 | 14.06 | +0.39 (+2.85%) | 15,441,639 |
| 30 Aug 2022 | CNY | 13.45 | 13.8 | 13.37 | 13.67 | 13.67 | +0.19 (+1.41%) | 6,194,162 |
| 29 Aug 2022 | CNY | 13.42 | 13.48 | 13.06 | 13.48 | 13.48 | -0.06 (-0.44%) | 7,488,563 |
| 26 Aug 2022 | CNY | 13.71 | 13.73 | 13.52 | 13.54 | 13.54 | -0.11 (-0.81%) | 3,825,700 |
| 25 Aug 2022 | CNY | 13.48 | 13.74 | 13.44 | 13.65 | 13.65 | +0.17 (+1.26%) | 5,294,896 |
| 24 Aug 2022 | CNY | 13.8 | 13.95 | 13.47 | 13.48 | 13.48 | -0.38 (-2.74%) | 7,290,008 |
