| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 13.4 | 13.68 | 13.3 | 13.45 | 13.45 | -0.04 (-0.30%) | 6,033,483 |
| 12 Oct 2022 | CNY | 13.01 | 13.5 | 12.88 | 13.49 | 13.49 | +0.45 (+3.45%) | 6,056,447 |
| 11 Oct 2022 | CNY | 12.88 | 13.11 | 12.7 | 13.04 | 13.04 | +0.13 (+1.01%) | 4,648,702 |
| 10 Oct 2022 | CNY | 13.3 | 13.35 | 12.82 | 12.91 | 12.91 | -0.37 (-2.79%) | 6,200,372 |
| 30 Sep 2022 | CNY | 13.37 | 13.55 | 13.23 | 13.28 | 13.28 | +0.03 (+0.23%) | 4,247,341 |
| 29 Sep 2022 | CNY | 13.65 | 13.72 | 13.22 | 13.25 | 13.25 | -0.18 (-1.34%) | 4,426,217 |
| 28 Sep 2022 | CNY | 13.82 | 13.88 | 13.26 | 13.43 | 13.43 | -0.48 (-3.45%) | 5,553,762 |
| 27 Sep 2022 | CNY | 13.61 | 13.93 | 13.55 | 13.91 | 13.91 | +0.35 (+2.58%) | 5,121,700 |
| 26 Sep 2022 | CNY | 13.64 | 13.9 | 13.51 | 13.56 | 13.56 | -0.32 (-2.31%) | 4,319,969 |
| 23 Sep 2022 | CNY | 14.26 | 14.27 | 13.67 | 13.88 | 13.88 | -0.39 (-2.73%) | 6,339,762 |
| 22 Sep 2022 | CNY | 14.28 | 14.52 | 14.2 | 14.27 | 14.27 | -0.15 (-1.04%) | 4,454,380 |
| 21 Sep 2022 | CNY | 14.16 | 14.52 | 13.9 | 14.42 | 14.42 | +0.18 (+1.26%) | 5,862,920 |
| 20 Sep 2022 | CNY | 14.23 | 14.42 | 14.14 | 14.24 | 14.24 | +0.16 (+1.14%) | 4,960,300 |
| 19 Sep 2022 | CNY | 14.3 | 14.39 | 13.87 | 14.08 | 14.08 | -0.19 (-1.33%) | 5,774,600 |
| 16 Sep 2022 | CNY | 14.42 | 14.82 | 14.25 | 14.27 | 14.27 | -0.15 (-1.04%) | 6,992,502 |
| 15 Sep 2022 | CNY | 14.84 | 14.94 | 14.23 | 14.42 | 14.42 | -0.41 (-2.76%) | 8,500,803 |
| 14 Sep 2022 | CNY | 14.76 | 14.96 | 14.64 | 14.83 | 14.83 | -0.2 (-1.33%) | 6,313,450 |
| 13 Sep 2022 | CNY | 15.19 | 15.41 | 14.94 | 15.03 | 15.03 | -0.13 (-0.86%) | 7,220,913 |
| 9 Sep 2022 | CNY | 15.07 | 15.35 | 15 | 15.16 | 15.16 | -0.02 (-0.13%) | 8,095,153 |
| 8 Sep 2022 | CNY | 15.61 | 15.74 | 15.14 | 15.18 | 15.18 | -0.31 (-2.00%) | 8,285,877 |
| 7 Sep 2022 | CNY | 15.85 | 15.89 | 15.38 | 15.49 | 15.49 | -0.43 (-2.70%) | 12,668,818 |
| 6 Sep 2022 | CNY | 15.93 | 15.99 | 15.55 | 15.92 | 15.92 | +0.02 (+0.13%) | 7,727,930 |
| 5 Sep 2022 | CNY | 16.26 | 16.37 | 15.71 | 15.9 | 15.9 | -0.45 (-2.75%) | 8,979,089 |
| 2 Sep 2022 | CNY | 15.93 | 16.6 | 15.9 | 16.35 | 16.35 | +0.5 (+3.15%) | 11,328,968 |
| 1 Sep 2022 | CNY | 16.24 | 16.48 | 15.76 | 15.85 | 15.85 | -0.39 (-2.40%) | 11,149,961 |
| 31 Aug 2022 | CNY | 16.9 | 17.32 | 16.15 | 16.24 | 16.24 | -0.8 (-4.69%) | 14,542,981 |
| 30 Aug 2022 | CNY | 16.88 | 17.73 | 16.87 | 17.04 | 17.04 | +0.1 (+0.59%) | 10,963,027 |
| 29 Aug 2022 | CNY | 17.17 | 17.33 | 16.8 | 16.94 | 16.94 | -0.59 (-3.37%) | 13,371,729 |
| 26 Aug 2022 | CNY | 17.02 | 18.2 | 17.02 | 17.53 | 17.53 | +0.03 (+0.17%) | 19,369,522 |
| 25 Aug 2022 | CNY | 19.18 | 19.34 | 17.2 | 17.5 | 17.5 | -1.68 (-8.76%) | 25,036,139 |
