| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 12.57 | 13.15 | 12.42 | 12.91 | 12.91 | +0.25 (+1.97%) | 5,727,788 |
| 12 Oct 2022 | CNY | 12.19 | 12.67 | 12.12 | 12.66 | 12.66 | +0.3 (+2.43%) | 5,484,890 |
| 11 Oct 2022 | CNY | 12.59 | 12.8 | 12.16 | 12.36 | 12.36 | -0.18 (-1.44%) | 4,203,537 |
| 10 Oct 2022 | CNY | 12.99 | 13.02 | 12.36 | 12.54 | 12.54 | -0.44 (-3.39%) | 5,508,262 |
| 30 Sep 2022 | CNY | 13.23 | 13.32 | 12.96 | 12.98 | 12.98 | -0.25 (-1.89%) | 3,743,456 |
| 29 Sep 2022 | CNY | 13.85 | 13.89 | 13.11 | 13.23 | 13.23 | -0.37 (-2.72%) | 5,134,862 |
| 28 Sep 2022 | CNY | 13.82 | 14.29 | 13.6 | 13.6 | 13.6 | -0.27 (-1.95%) | 7,398,836 |
| 27 Sep 2022 | CNY | 13.29 | 13.9 | 13.26 | 13.87 | 13.87 | +0.61 (+4.60%) | 6,245,876 |
| 26 Sep 2022 | CNY | 13.25 | 13.47 | 13.15 | 13.26 | 13.26 | -0.12 (-0.90%) | 4,498,100 |
| 23 Sep 2022 | CNY | 13.95 | 13.96 | 13.3 | 13.38 | 13.38 | -0.61 (-4.36%) | 6,500,200 |
| 22 Sep 2022 | CNY | 14.3 | 14.53 | 13.96 | 13.99 | 13.99 | -0.4 (-2.78%) | 5,751,675 |
| 21 Sep 2022 | CNY | 14.3 | 14.49 | 13.92 | 14.39 | 14.39 | -0.05 (-0.35%) | 5,562,472 |
| 20 Sep 2022 | CNY | 14.29 | 14.6 | 14.18 | 14.44 | 14.44 | +0.29 (+2.05%) | 5,907,600 |
| 19 Sep 2022 | CNY | 13.96 | 14.35 | 13.63 | 14.15 | 14.15 | +0.05 (+0.35%) | 6,595,600 |
| 16 Sep 2022 | CNY | 14.4 | 14.6 | 14.04 | 14.1 | 14.1 | -0.35 (-2.42%) | 6,484,197 |
| 15 Sep 2022 | CNY | 14.74 | 14.85 | 14.2 | 14.45 | 14.45 | -0.22 (-1.50%) | 6,835,200 |
| 14 Sep 2022 | CNY | 14.6 | 14.82 | 14.4 | 14.67 | 14.67 | -0.2 (-1.34%) | 7,157,800 |
| 13 Sep 2022 | CNY | 14.59 | 15.24 | 14.55 | 14.87 | 14.87 | +0.25 (+1.71%) | 9,506,200 |
| 9 Sep 2022 | CNY | 14.59 | 14.97 | 14.36 | 14.62 | 14.62 | +0.16 (+1.11%) | 9,407,830 |
| 8 Sep 2022 | CNY | 14.9 | 15.02 | 14.43 | 14.46 | 14.46 | -0.63 (-4.17%) | 11,742,635 |
| 7 Sep 2022 | CNY | 15.2 | 15.2 | 14.83 | 15.09 | 15.09 | -0.29 (-1.89%) | 10,154,212 |
| 6 Sep 2022 | CNY | 15.5 | 15.58 | 15.09 | 15.38 | 15.38 | -0.21 (-1.35%) | 11,279,309 |
| 5 Sep 2022 | CNY | 15.93 | 15.95 | 15.28 | 15.59 | 15.59 | -0.34 (-2.13%) | 11,819,909 |
| 2 Sep 2022 | CNY | 15.72 | 15.93 | 15.48 | 15.93 | 15.93 | +0.4 (+2.58%) | 17,414,090 |
| 1 Sep 2022 | CNY | 15.55 | 16 | 15.26 | 15.53 | 15.53 | +0.2 (+1.30%) | 18,302,159 |
| 31 Aug 2022 | CNY | 15.86 | 15.86 | 15.26 | 15.33 | 15.33 | -0.64 (-4.01%) | 13,959,219 |
| 30 Aug 2022 | CNY | 15.55 | 15.99 | 15.45 | 15.97 | 15.97 | +0.26 (+1.65%) | 20,016,052 |
| 29 Aug 2022 | CNY | 15.57 | 15.71 | 15.27 | 15.71 | 15.71 | +0.13 (+0.83%) | 22,544,368 |
| 26 Aug 2022 | CNY | 14.34 | 15.58 | 14.33 | 15.58 | 15.58 | +1.42 (+10.03%) | 17,308,247 |
| 25 Aug 2022 | CNY | 14.55 | 14.64 | 14.01 | 14.16 | 14.16 | -0.54 (-3.67%) | 11,542,554 |
