| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 12.34 | 12.44 | 12.05 | 12.41 | 12.41 | +0.24 (+1.97%) | 1,773,465 |
| 11 Oct 2022 | CNY | 12.51 | 12.64 | 12.01 | 12.17 | 12.17 | -0.37 (-2.95%) | 2,160,400 |
| 10 Oct 2022 | CNY | 12.94 | 12.94 | 12.47 | 12.54 | 12.54 | -0.08 (-0.63%) | 1,611,700 |
| 30 Sep 2022 | CNY | 13 | 13.07 | 12.55 | 12.62 | 12.62 | -0.34 (-2.62%) | 2,085,633 |
| 29 Sep 2022 | CNY | 13.33 | 13.67 | 12.88 | 12.96 | 12.96 | -0.29 (-2.19%) | 2,368,336 |
| 28 Sep 2022 | CNY | 13.8 | 13.97 | 13.22 | 13.25 | 13.25 | -0.3 (-2.21%) | 2,624,435 |
| 27 Sep 2022 | CNY | 13.1 | 13.59 | 13.1 | 13.55 | 13.55 | +0.51 (+3.91%) | 2,197,156 |
| 26 Sep 2022 | CNY | 13.63 | 13.71 | 13.03 | 13.04 | 13.04 | -0.66 (-4.82%) | 2,450,135 |
| 23 Sep 2022 | CNY | 13.61 | 14.15 | 13.55 | 13.7 | 13.7 | +0.19 (+1.41%) | 3,448,374 |
| 22 Sep 2022 | CNY | 13.84 | 14.1 | 13.5 | 13.51 | 13.51 | -0.39 (-2.81%) | 2,470,800 |
| 21 Sep 2022 | CNY | 13.61 | 14.02 | 13.2 | 13.9 | 13.9 | +0.32 (+2.36%) | 3,584,677 |
| 20 Sep 2022 | CNY | 13.04 | 13.78 | 12.9 | 13.58 | 13.58 | +0.68 (+5.27%) | 4,120,992 |
| 19 Sep 2022 | CNY | 13.5 | 13.7 | 12.68 | 12.9 | 12.9 | -0.85 (-6.18%) | 4,308,681 |
| 16 Sep 2022 | CNY | 14.67 | 14.69 | 13.68 | 13.75 | 13.75 | -0.74 (-5.11%) | 5,946,760 |
| 15 Sep 2022 | CNY | 13.87 | 14.49 | 13.45 | 14.49 | 14.49 | +0.7 (+5.08%) | 5,226,860 |
| 14 Sep 2022 | CNY | 13.5 | 13.9 | 13.4 | 13.79 | 13.79 | +0.02 (+0.15%) | 2,397,400 |
| 13 Sep 2022 | CNY | 13.9 | 14.06 | 13.65 | 13.77 | 13.77 | -0.01 (-0.07%) | 2,758,435 |
| 9 Sep 2022 | CNY | 13.49 | 13.95 | 13.45 | 13.78 | 13.78 | +0.18 (+1.32%) | 3,680,835 |
| 8 Sep 2022 | CNY | 13.86 | 13.88 | 13.47 | 13.6 | 13.6 | -0.13 (-0.95%) | 2,381,200 |
| 7 Sep 2022 | CNY | 13.99 | 14.06 | 13.69 | 13.73 | 13.73 | -0.25 (-1.79%) | 3,429,239 |
| 6 Sep 2022 | CNY | 14.19 | 14.25 | 13.7 | 13.98 | 13.98 | -0.18 (-1.27%) | 4,349,435 |
| 5 Sep 2022 | CNY | 14.1 | 14.22 | 13.82 | 14.16 | 14.16 | -0.12 (-0.84%) | 5,036,735 |
| 2 Sep 2022 | CNY | 14.44 | 14.56 | 13.91 | 14.28 | 14.28 | -0.01 (-0.07%) | 7,883,321 |
| 1 Sep 2022 | CNY | 14.5 | 15.8 | 14 | 14.29 | 14.29 | -0.51 (-3.45%) | 10,470,061 |
| 31 Aug 2022 | CNY | 14.16 | 15.05 | 13.67 | 14.8 | 14.8 | +0.43 (+2.99%) | 10,433,642 |
| 30 Aug 2022 | CNY | 13.68 | 15.15 | 13.58 | 14.37 | 14.37 | +0.59 (+4.28%) | 9,540,363 |
| 29 Aug 2022 | CNY | 13.69 | 13.95 | 13.39 | 13.78 | 13.78 | -0.55 (-3.84%) | 6,957,059 |
| 26 Aug 2022 | CNY | 13.99 | 14.83 | 13.5 | 14.33 | 14.33 | +0.81 (+5.99%) | 13,881,532 |
| 25 Aug 2022 | CNY | 12.39 | 13.52 | 12.39 | 13.52 | 13.52 | +1.23 (+10.01%) | 5,086,080 |
| 24 Aug 2022 | CNY | 12.33 | 12.43 | 12.2 | 12.29 | 12.29 | -0.11 (-0.89%) | 1,120,609 |
