| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 14.58 | 15.48 | 14.42 | 15.19 | 15.19 | +0.48 (+3.26%) | 8,058,457 |
| 12 Oct 2022 | CNY | 14.86 | 14.86 | 13.98 | 14.71 | 14.71 | -0.15 (-1.01%) | 8,273,875 |
| 11 Oct 2022 | CNY | 15.23 | 15.36 | 14.55 | 14.86 | 14.86 | -0.51 (-3.32%) | 7,817,376 |
| 10 Oct 2022 | CNY | 15.98 | 16.08 | 15.18 | 15.37 | 15.37 | -0.62 (-3.88%) | 8,648,150 |
| 30 Sep 2022 | CNY | 16.01 | 16.44 | 15.73 | 15.99 | 15.99 | +0.04 (+0.25%) | 11,532,155 |
| 29 Sep 2022 | CNY | 15 | 16.33 | 14.84 | 15.95 | 15.95 | +1.32 (+9.02%) | 15,864,125 |
| 28 Sep 2022 | CNY | 14.9 | 15.55 | 14.6 | 14.63 | 14.63 | -0.53 (-3.50%) | 6,489,145 |
| 27 Sep 2022 | CNY | 14.13 | 15.2 | 14.06 | 15.16 | 15.16 | +1.09 (+7.75%) | 7,476,260 |
| 26 Sep 2022 | CNY | 14.02 | 14.3 | 13.92 | 14.07 | 14.07 | -0.12 (-0.85%) | 4,146,516 |
| 23 Sep 2022 | CNY | 14.54 | 14.59 | 14.1 | 14.19 | 14.19 | -0.35 (-2.41%) | 4,153,831 |
| 22 Sep 2022 | CNY | 14.7 | 14.96 | 14.53 | 14.54 | 14.54 | -0.29 (-1.96%) | 3,100,215 |
| 21 Sep 2022 | CNY | 15.21 | 15.21 | 14.7 | 14.83 | 14.83 | -0.36 (-2.37%) | 4,151,948 |
| 20 Sep 2022 | CNY | 15.1 | 15.34 | 15.02 | 15.19 | 15.19 | +0.21 (+1.40%) | 3,972,511 |
| 19 Sep 2022 | CNY | 15.21 | 15.38 | 14.77 | 14.98 | 14.98 | -0.42 (-2.73%) | 5,102,389 |
| 16 Sep 2022 | CNY | 15.11 | 15.54 | 15.02 | 15.4 | 15.4 | +0.29 (+1.92%) | 6,920,834 |
| 15 Sep 2022 | CNY | 16.17 | 16.25 | 14.94 | 15.11 | 15.11 | -0.9 (-5.62%) | 10,631,373 |
| 14 Sep 2022 | CNY | 16.62 | 16.62 | 15.9 | 16.01 | 16.01 | -0.69 (-4.13%) | 8,717,109 |
| 13 Sep 2022 | CNY | 16.77 | 17.23 | 16.56 | 16.7 | 16.7 | +0.02 (+0.12%) | 7,492,011 |
| 9 Sep 2022 | CNY | 16.56 | 16.99 | 16.38 | 16.68 | 16.68 | +0.21 (+1.28%) | 5,788,368 |
| 8 Sep 2022 | CNY | 17.22 | 17.22 | 16.45 | 16.47 | 16.47 | -0.81 (-4.69%) | 6,318,100 |
| 7 Sep 2022 | CNY | 16.89 | 17.49 | 16.81 | 17.28 | 17.28 | +0.36 (+2.13%) | 8,008,647 |
| 6 Sep 2022 | CNY | 17.01 | 17.09 | 16.84 | 16.92 | 16.92 | -0.17 (-0.99%) | 4,253,414 |
| 5 Sep 2022 | CNY | 17.08 | 17.35 | 16.62 | 17.09 | 17.09 | +0.23 (+1.36%) | 6,436,202 |
| 2 Sep 2022 | CNY | 16.98 | 17.26 | 16.69 | 16.86 | 16.86 | -0.1 (-0.59%) | 5,637,574 |
| 1 Sep 2022 | CNY | 16.51 | 17.05 | 16.41 | 16.96 | 16.96 | +0.4 (+2.42%) | 8,543,545 |
| 31 Aug 2022 | CNY | 16.55 | 16.7 | 16.17 | 16.56 | 16.56 | +0.11 (+0.67%) | 6,137,268 |
| 30 Aug 2022 | CNY | 16.45 | 16.8 | 16.18 | 16.45 | 16.45 | 0.0 (0.0%) | 7,242,200 |
| 29 Aug 2022 | CNY | 16.25 | 17.05 | 16.01 | 16.45 | 16.45 | +0.34 (+2.11%) | 9,900,265 |
| 26 Aug 2022 | CNY | 16 | 16.26 | 15.82 | 16.11 | 16.11 | +0.11 (+0.69%) | 2,596,300 |
| 25 Aug 2022 | CNY | 15.93 | 16.06 | 15.58 | 16 | 16 | +0.12 (+0.76%) | 2,881,692 |
