| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 16.53 | 18.15 | 16.11 | 18.15 | 18.15 | +1.65 (+10%) | 9,460,967 |
| 11 Oct 2022 | CNY | 16.34 | 16.99 | 15.7 | 16.5 | 16.5 | +0.35 (+2.17%) | 9,387,425 |
| 10 Oct 2022 | CNY | 16.41 | 17 | 16 | 16.15 | 16.15 | -0.15 (-0.92%) | 7,692,025 |
| 30 Sep 2022 | CNY | 15.99 | 16.63 | 15.81 | 16.3 | 16.3 | +0.32 (+2.00%) | 8,036,795 |
| 29 Sep 2022 | CNY | 16.24 | 16.6 | 15.82 | 15.98 | 15.98 | -0.06 (-0.37%) | 11,905,916 |
| 28 Sep 2022 | CNY | 15.52 | 16.62 | 15.31 | 16.04 | 16.04 | +0.57 (+3.68%) | 16,040,784 |
| 27 Sep 2022 | CNY | 14.07 | 15.47 | 14.07 | 15.47 | 15.47 | +1.41 (+10.03%) | 6,928,050 |
| 26 Sep 2022 | CNY | 14.65 | 14.86 | 14 | 14.06 | 14.06 | -0.61 (-4.16%) | 4,392,904 |
| 23 Sep 2022 | CNY | 15.06 | 15.29 | 14.6 | 14.67 | 14.67 | -0.64 (-4.18%) | 6,075,366 |
| 22 Sep 2022 | CNY | 14.65 | 15.74 | 14.47 | 15.31 | 15.31 | +0.7 (+4.79%) | 10,567,321 |
| 21 Sep 2022 | CNY | 15.3 | 15.81 | 14.29 | 14.61 | 14.61 | +0.11 (+0.76%) | 9,982,552 |
| 20 Sep 2022 | CNY | 13.32 | 14.5 | 13.17 | 14.5 | 14.5 | +1.32 (+10.02%) | 3,075,275 |
| 19 Sep 2022 | CNY | 13.34 | 13.51 | 12.98 | 13.18 | 13.18 | -0.38 (-2.80%) | 1,789,275 |
| 16 Sep 2022 | CNY | 13.81 | 13.87 | 13.52 | 13.56 | 13.56 | -0.22 (-1.60%) | 1,449,165 |
| 15 Sep 2022 | CNY | 14.34 | 14.38 | 13.58 | 13.78 | 13.78 | -0.43 (-3.03%) | 1,912,600 |
| 14 Sep 2022 | CNY | 14.3 | 14.45 | 14.07 | 14.21 | 14.21 | -0.19 (-1.32%) | 1,273,900 |
| 13 Sep 2022 | CNY | 14.25 | 14.55 | 13.9 | 14.4 | 14.4 | +0.42 (+3.00%) | 2,341,250 |
| 9 Sep 2022 | CNY | 14.23 | 14.46 | 13.77 | 13.98 | 13.98 | -0.36 (-2.51%) | 1,750,925 |
| 8 Sep 2022 | CNY | 14.62 | 14.72 | 14.29 | 14.34 | 14.34 | -0.26 (-1.78%) | 1,777,050 |
| 7 Sep 2022 | CNY | 14.52 | 14.79 | 14.38 | 14.6 | 14.6 | +0.2 (+1.39%) | 2,298,900 |
| 6 Sep 2022 | CNY | 14.77 | 14.77 | 14.16 | 14.4 | 14.4 | -0.15 (-1.03%) | 2,516,850 |
| 5 Sep 2022 | CNY | 14.49 | 14.82 | 14.21 | 14.55 | 14.55 | +0.19 (+1.32%) | 2,716,700 |
| 2 Sep 2022 | CNY | 14.07 | 14.5 | 13.79 | 14.36 | 14.36 | +0.5 (+3.61%) | 2,460,325 |
| 1 Sep 2022 | CNY | 14.45 | 14.87 | 13.77 | 13.86 | 13.86 | -0.58 (-4.02%) | 2,698,059 |
| 31 Aug 2022 | CNY | 14.88 | 15.02 | 14.39 | 14.44 | 14.44 | -0.32 (-2.17%) | 3,780,050 |
| 30 Aug 2022 | CNY | 15.15 | 15.16 | 14.66 | 14.76 | 14.76 | -0.16 (-1.07%) | 2,480,550 |
| 29 Aug 2022 | CNY | 14.3 | 15.16 | 13.98 | 14.92 | 14.92 | +0.53 (+3.68%) | 4,056,525 |
| 26 Aug 2022 | CNY | 14.7 | 15.05 | 14.29 | 14.39 | 14.39 | -0.7 (-4.64%) | 3,946,500 |
| 25 Aug 2022 | CNY | 15.2 | 15.41 | 14.61 | 15.09 | 15.09 | +0.09 (+0.60%) | 3,796,114 |
| 24 Aug 2022 | CNY | 16.17 | 16.39 | 14.91 | 15 | 15 | -1.13 (-7.01%) | 4,357,850 |
