| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 15.2 | 15.7 | 14.98 | 15.44 | 15.44 | +0.18 (+1.18%) | 3,879,654 |
| 12 Oct 2022 | CNY | 14.38 | 15.27 | 14.3 | 15.26 | 15.26 | +0.81 (+5.61%) | 4,735,295 |
| 11 Oct 2022 | CNY | 14.49 | 14.6 | 14.18 | 14.45 | 14.45 | +0.09 (+0.63%) | 2,734,250 |
| 10 Oct 2022 | CNY | 14.79 | 15.04 | 14.25 | 14.36 | 14.36 | -0.39 (-2.64%) | 3,506,706 |
| 30 Sep 2022 | CNY | 15.24 | 15.35 | 14.75 | 14.75 | 14.75 | -0.49 (-3.22%) | 3,207,125 |
| 29 Sep 2022 | CNY | 15.4 | 15.63 | 15.2 | 15.24 | 15.24 | -0.09 (-0.59%) | 2,650,619 |
| 28 Sep 2022 | CNY | 16 | 16.15 | 15.31 | 15.33 | 15.33 | -0.77 (-4.78%) | 3,881,873 |
| 27 Sep 2022 | CNY | 15.94 | 16.15 | 15.7 | 16.1 | 16.1 | +0.35 (+2.22%) | 4,682,681 |
| 26 Sep 2022 | CNY | 15.75 | 16.08 | 15.46 | 15.75 | 15.75 | -0.02 (-0.13%) | 4,359,000 |
| 23 Sep 2022 | CNY | 16.39 | 16.69 | 15.6 | 15.77 | 15.77 | -0.76 (-4.60%) | 6,327,938 |
| 22 Sep 2022 | CNY | 16.18 | 16.91 | 16.16 | 16.53 | 16.53 | +0.08 (+0.49%) | 5,503,442 |
| 21 Sep 2022 | CNY | 17.09 | 17.09 | 16.07 | 16.45 | 16.45 | -0.31 (-1.85%) | 8,406,341 |
| 20 Sep 2022 | CNY | 16.43 | 17.83 | 16.31 | 16.76 | 16.76 | +0.55 (+3.39%) | 12,094,095 |
| 19 Sep 2022 | CNY | 16.62 | 16.82 | 16.06 | 16.21 | 16.21 | -0.32 (-1.94%) | 4,333,847 |
| 16 Sep 2022 | CNY | 16.55 | 17.3 | 16.4 | 16.53 | 16.53 | -0.07 (-0.42%) | 4,985,652 |
| 15 Sep 2022 | CNY | 17.86 | 17.89 | 16.35 | 16.6 | 16.6 | -1.13 (-6.37%) | 8,903,936 |
| 14 Sep 2022 | CNY | 17.82 | 18.27 | 17.59 | 17.73 | 17.73 | -0.51 (-2.80%) | 5,219,800 |
| 13 Sep 2022 | CNY | 18.33 | 18.7 | 18.14 | 18.24 | 18.24 | 0.0 (0.0%) | 5,208,712 |
| 9 Sep 2022 | CNY | 18.56 | 18.98 | 18.01 | 18.24 | 18.24 | -0.46 (-2.46%) | 6,520,923 |
| 8 Sep 2022 | CNY | 19.2 | 19.57 | 18.61 | 18.7 | 18.7 | -0.71 (-3.66%) | 6,753,907 |
| 7 Sep 2022 | CNY | 19.06 | 19.73 | 18.9 | 19.41 | 19.41 | +0.25 (+1.30%) | 8,587,621 |
| 6 Sep 2022 | CNY | 18.8 | 19.26 | 18.28 | 19.16 | 19.16 | +0.34 (+1.81%) | 6,730,000 |
| 5 Sep 2022 | CNY | 18.9 | 19.19 | 18.56 | 18.82 | 18.82 | -0.06 (-0.32%) | 5,945,949 |
| 2 Sep 2022 | CNY | 18.13 | 19.07 | 17.8 | 18.88 | 18.88 | +0.99 (+5.53%) | 9,854,958 |
| 1 Sep 2022 | CNY | 18.4 | 18.56 | 17.75 | 17.89 | 17.89 | -0.48 (-2.61%) | 8,202,775 |
| 31 Aug 2022 | CNY | 19.86 | 19.86 | 18.35 | 18.37 | 18.37 | -1.47 (-7.41%) | 11,597,025 |
| 30 Aug 2022 | CNY | 20.13 | 20.65 | 19.65 | 19.84 | 19.84 | -0.3 (-1.49%) | 9,649,192 |
| 29 Aug 2022 | CNY | 18.78 | 20.56 | 18.78 | 20.14 | 20.14 | +0.83 (+4.30%) | 17,203,938 |
| 26 Aug 2022 | CNY | 20 | 20.78 | 19.24 | 19.31 | 19.31 | -0.37 (-1.88%) | 16,092,702 |
| 25 Aug 2022 | CNY | 22 | 22.33 | 19.41 | 19.68 | 19.68 | -1.8 (-8.38%) | 22,970,871 |
