| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 15.05 | 15.26 | 14.79 | 15.25 | 15.25 | +0.16 (+1.06%) | 2,263,100 |
| 11 Oct 2022 | CNY | 14.9 | 15.2 | 14.76 | 15.09 | 15.09 | +0.23 (+1.55%) | 1,494,929 |
| 10 Oct 2022 | CNY | 14.88 | 15.48 | 14.71 | 14.86 | 14.86 | -0.04 (-0.27%) | 2,436,379 |
| 30 Sep 2022 | CNY | 15.8 | 15.8 | 14.88 | 14.9 | 14.9 | -0.47 (-3.06%) | 2,239,424 |
| 29 Sep 2022 | CNY | 15.99 | 16.11 | 15.25 | 15.37 | 15.37 | -0.45 (-2.84%) | 3,347,178 |
| 28 Sep 2022 | CNY | 16.42 | 16.57 | 15.82 | 15.82 | 15.82 | -0.48 (-2.94%) | 2,782,333 |
| 27 Sep 2022 | CNY | 15.52 | 16.39 | 15.5 | 16.3 | 16.3 | +0.79 (+5.09%) | 5,067,934 |
| 26 Sep 2022 | CNY | 16.37 | 16.5 | 15.32 | 15.51 | 15.51 | -1.14 (-6.85%) | 4,019,237 |
| 23 Sep 2022 | CNY | 17.11 | 17.55 | 16.62 | 16.65 | 16.65 | -0.34 (-2.00%) | 3,654,785 |
| 22 Sep 2022 | CNY | 16.88 | 17.65 | 16.78 | 16.99 | 16.99 | +0.01 (+0.06%) | 4,359,372 |
| 21 Sep 2022 | CNY | 16.5 | 17.15 | 16.14 | 16.98 | 16.98 | +0.29 (+1.74%) | 5,186,785 |
| 20 Sep 2022 | CNY | 16.45 | 17.13 | 16.4 | 16.69 | 16.69 | +0.2 (+1.21%) | 3,795,254 |
| 19 Sep 2022 | CNY | 16.99 | 17.2 | 16.01 | 16.49 | 16.49 | -0.11 (-0.66%) | 5,158,796 |
| 16 Sep 2022 | CNY | 17.05 | 17.57 | 16.6 | 16.6 | 16.6 | -0.69 (-3.99%) | 5,999,391 |
| 15 Sep 2022 | CNY | 17.02 | 17.49 | 16.83 | 17.29 | 17.29 | +0.04 (+0.23%) | 5,694,916 |
| 14 Sep 2022 | CNY | 16.16 | 18 | 16.06 | 17.25 | 17.25 | +0.89 (+5.44%) | 9,173,585 |
| 13 Sep 2022 | CNY | 16.5 | 16.62 | 16.31 | 16.36 | 16.36 | -0.15 (-0.91%) | 1,419,762 |
| 9 Sep 2022 | CNY | 16.56 | 17.09 | 16.41 | 16.51 | 16.51 | +0.01 (+0.06%) | 2,321,830 |
| 8 Sep 2022 | CNY | 16.75 | 16.83 | 16.46 | 16.5 | 16.5 | -0.25 (-1.49%) | 1,346,614 |
| 7 Sep 2022 | CNY | 16.64 | 17.16 | 16.51 | 16.75 | 16.75 | +0.12 (+0.72%) | 3,091,749 |
| 6 Sep 2022 | CNY | 16.55 | 16.8 | 16.43 | 16.63 | 16.63 | +0.08 (+0.48%) | 1,391,175 |
| 5 Sep 2022 | CNY | 16.5 | 16.9 | 16.35 | 16.55 | 16.55 | +0.04 (+0.24%) | 1,570,216 |
| 2 Sep 2022 | CNY | 16.25 | 16.85 | 16.25 | 16.51 | 16.51 | +0.11 (+0.67%) | 2,833,429 |
| 1 Sep 2022 | CNY | 15.73 | 16.45 | 15.73 | 16.4 | 16.4 | +0.67 (+4.26%) | 3,081,905 |
| 31 Aug 2022 | CNY | 16.09 | 16.09 | 15.7 | 15.73 | 15.73 | -0.37 (-2.30%) | 1,039,104 |
| 30 Aug 2022 | CNY | 16.09 | 16.2 | 16.02 | 16.1 | 16.1 | +0.09 (+0.56%) | 1,011,891 |
| 29 Aug 2022 | CNY | 15.64 | 16.1 | 15.46 | 16.01 | 16.01 | +0.13 (+0.82%) | 1,167,255 |
| 26 Aug 2022 | CNY | 16.22 | 16.24 | 15.87 | 15.88 | 15.88 | -0.28 (-1.73%) | 1,115,007 |
| 25 Aug 2022 | CNY | 16.2 | 16.39 | 15.93 | 16.16 | 16.16 | -0.04 (-0.25%) | 1,460,933 |
| 24 Aug 2022 | CNY | 16.62 | 16.68 | 16.17 | 16.2 | 16.2 | -0.42 (-2.53%) | 1,484,165 |
