| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 13.76 | 14.01 | 13.68 | 13.89 | 13.89 | +0.07 (+0.51%) | 2,116,166 |
| 10 Oct 2022 | CNY | 14.3 | 14.32 | 13.76 | 13.82 | 13.82 | -0.39 (-2.74%) | 2,639,808 |
| 30 Sep 2022 | CNY | 14.38 | 14.57 | 14.19 | 14.21 | 14.21 | -0.26 (-1.80%) | 2,085,400 |
| 29 Sep 2022 | CNY | 14.91 | 15 | 14.43 | 14.47 | 14.47 | -0.23 (-1.56%) | 2,515,500 |
| 28 Sep 2022 | CNY | 15.3 | 15.32 | 14.7 | 14.7 | 14.7 | -0.67 (-4.36%) | 2,977,900 |
| 27 Sep 2022 | CNY | 15.06 | 15.37 | 15 | 15.37 | 15.37 | +0.45 (+3.02%) | 2,851,000 |
| 26 Sep 2022 | CNY | 15.04 | 15.25 | 14.85 | 14.92 | 14.92 | -0.24 (-1.58%) | 2,064,900 |
| 23 Sep 2022 | CNY | 15.76 | 15.84 | 15.06 | 15.16 | 15.16 | -0.67 (-4.23%) | 3,458,408 |
| 22 Sep 2022 | CNY | 15.8 | 16.04 | 15.58 | 15.83 | 15.83 | +0.18 (+1.15%) | 3,374,100 |
| 21 Sep 2022 | CNY | 15.5 | 15.77 | 15.17 | 15.65 | 15.65 | +0.03 (+0.19%) | 2,444,017 |
| 20 Sep 2022 | CNY | 15.51 | 15.72 | 15.4 | 15.62 | 15.62 | +0.14 (+0.90%) | 3,058,685 |
| 19 Sep 2022 | CNY | 15.73 | 15.95 | 15.38 | 15.48 | 15.48 | -0.24 (-1.53%) | 2,607,300 |
| 16 Sep 2022 | CNY | 16 | 16.13 | 15.64 | 15.72 | 15.72 | -0.26 (-1.63%) | 3,358,283 |
| 15 Sep 2022 | CNY | 16.95 | 17.05 | 15.8 | 15.98 | 15.98 | -0.9 (-5.33%) | 5,846,683 |
| 14 Sep 2022 | CNY | 16.58 | 17.03 | 16.52 | 16.88 | 16.88 | -0.2 (-1.17%) | 3,211,000 |
| 13 Sep 2022 | CNY | 17.19 | 17.5 | 17.07 | 17.08 | 17.08 | -0.11 (-0.64%) | 2,631,050 |
| 9 Sep 2022 | CNY | 17.11 | 17.28 | 16.88 | 17.19 | 17.19 | -0.03 (-0.17%) | 3,118,144 |
| 8 Sep 2022 | CNY | 17.6 | 17.9 | 17.22 | 17.22 | 17.22 | -0.54 (-3.04%) | 4,814,971 |
| 7 Sep 2022 | CNY | 17.75 | 18.16 | 17.55 | 17.76 | 17.76 | +0.25 (+1.43%) | 6,496,221 |
| 6 Sep 2022 | CNY | 17.27 | 17.51 | 17.15 | 17.51 | 17.51 | +0.24 (+1.39%) | 4,067,572 |
| 5 Sep 2022 | CNY | 17.2 | 17.45 | 17 | 17.27 | 17.27 | -0.1 (-0.58%) | 3,693,485 |
| 2 Sep 2022 | CNY | 16.79 | 17.42 | 16.79 | 17.37 | 17.37 | +0.58 (+3.45%) | 5,257,599 |
| 1 Sep 2022 | CNY | 16.9 | 17.21 | 16.71 | 16.79 | 16.79 | -0.07 (-0.42%) | 2,969,900 |
| 31 Aug 2022 | CNY | 17.3 | 17.37 | 16.67 | 16.86 | 16.86 | -0.45 (-2.60%) | 4,378,900 |
| 30 Aug 2022 | CNY | 17.15 | 17.49 | 17.09 | 17.31 | 17.31 | +0.06 (+0.35%) | 3,953,900 |
| 29 Aug 2022 | CNY | 16.98 | 17.47 | 16.9 | 17.25 | 17.25 | -0.13 (-0.75%) | 4,416,500 |
| 26 Aug 2022 | CNY | 18.2 | 18.25 | 17.32 | 17.38 | 17.38 | -0.59 (-3.28%) | 6,705,200 |
| 25 Aug 2022 | CNY | 18.47 | 18.68 | 17.76 | 17.97 | 17.97 | -0.36 (-1.96%) | 7,051,364 |
| 24 Aug 2022 | CNY | 19.41 | 19.47 | 18.3 | 18.33 | 18.33 | -1.11 (-5.71%) | 10,620,917 |
| 23 Aug 2022 | CNY | 19.81 | 19.97 | 19.28 | 19.44 | 19.44 | -0.28 (-1.42%) | 8,563,298 |
