| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 12.91 | 13.66 | 12.85 | 13.64 | 13.64 | +0.73 (+5.65%) | 7,196,785 |
| 11 Oct 2022 | CNY | 12.92 | 13.04 | 12.8 | 12.91 | 12.91 | +0.02 (+0.16%) | 3,858,055 |
| 10 Oct 2022 | CNY | 13.33 | 13.4 | 12.85 | 12.89 | 12.89 | -0.64 (-4.73%) | 5,426,527 |
| 30 Sep 2022 | CNY | 13.9 | 13.9 | 13.5 | 13.53 | 13.53 | -0.18 (-1.31%) | 3,502,350 |
| 29 Sep 2022 | CNY | 13.93 | 14.08 | 13.66 | 13.71 | 13.71 | +0.03 (+0.22%) | 4,066,277 |
| 28 Sep 2022 | CNY | 14.3 | 14.3 | 13.68 | 13.68 | 13.68 | -0.62 (-4.34%) | 4,941,307 |
| 27 Sep 2022 | CNY | 13.9 | 14.3 | 13.9 | 14.3 | 14.3 | +0.35 (+2.51%) | 4,407,751 |
| 26 Sep 2022 | CNY | 14.15 | 14.28 | 13.93 | 13.95 | 13.95 | -0.26 (-1.83%) | 4,146,183 |
| 23 Sep 2022 | CNY | 14.55 | 14.71 | 14.1 | 14.21 | 14.21 | -0.4 (-2.74%) | 5,206,624 |
| 22 Sep 2022 | CNY | 14.39 | 14.77 | 14.35 | 14.61 | 14.61 | +0.09 (+0.62%) | 4,886,648 |
| 21 Sep 2022 | CNY | 14.29 | 14.6 | 14.07 | 14.52 | 14.52 | +0.11 (+0.76%) | 5,147,503 |
| 20 Sep 2022 | CNY | 14.31 | 14.51 | 14.29 | 14.41 | 14.41 | +0.11 (+0.77%) | 4,160,081 |
| 19 Sep 2022 | CNY | 14.54 | 14.75 | 14.22 | 14.3 | 14.3 | -0.33 (-2.26%) | 5,665,234 |
| 16 Sep 2022 | CNY | 15 | 15.14 | 14.62 | 14.63 | 14.63 | -0.31 (-2.07%) | 6,583,826 |
| 15 Sep 2022 | CNY | 15.52 | 15.59 | 14.68 | 14.94 | 14.94 | -0.54 (-3.49%) | 8,514,378 |
| 14 Sep 2022 | CNY | 15.24 | 15.63 | 15.18 | 15.48 | 15.48 | -0.07 (-0.45%) | 5,461,170 |
| 13 Sep 2022 | CNY | 15.63 | 15.96 | 15.53 | 15.55 | 15.55 | -0.02 (-0.13%) | 5,505,139 |
| 9 Sep 2022 | CNY | 15.47 | 15.58 | 15.25 | 15.57 | 15.57 | +0.07 (+0.45%) | 6,177,155 |
| 8 Sep 2022 | CNY | 15.95 | 15.95 | 15.44 | 15.5 | 15.5 | -0.51 (-3.19%) | 9,644,939 |
| 7 Sep 2022 | CNY | 15.9 | 16.26 | 15.85 | 16.01 | 16.01 | +0.03 (+0.19%) | 10,946,700 |
| 6 Sep 2022 | CNY | 16.05 | 16.14 | 15.81 | 15.98 | 15.98 | 0.0 (0.0%) | 7,437,954 |
| 5 Sep 2022 | CNY | 16.1 | 16.27 | 15.85 | 15.98 | 15.98 | -0.2 (-1.24%) | 7,825,981 |
| 2 Sep 2022 | CNY | 15.63 | 16.46 | 15.63 | 16.18 | 16.18 | +0.53 (+3.39%) | 10,587,812 |
| 1 Sep 2022 | CNY | 15.91 | 16.32 | 15.6 | 15.65 | 15.65 | -0.24 (-1.51%) | 6,421,271 |
| 31 Aug 2022 | CNY | 16.25 | 16.43 | 15.8 | 15.89 | 15.89 | -0.38 (-2.34%) | 7,874,274 |
| 30 Aug 2022 | CNY | 16.1 | 16.56 | 16.1 | 16.27 | 16.27 | +0.08 (+0.49%) | 7,588,265 |
| 29 Aug 2022 | CNY | 16 | 16.53 | 15.93 | 16.19 | 16.19 | -0.2 (-1.22%) | 7,101,100 |
| 26 Aug 2022 | CNY | 16.66 | 17.11 | 16.31 | 16.39 | 16.39 | -0.39 (-2.32%) | 9,880,773 |
| 25 Aug 2022 | CNY | 17.12 | 17.25 | 16.51 | 16.78 | 16.78 | -0.21 (-1.24%) | 10,494,816 |
| 24 Aug 2022 | CNY | 17.88 | 17.98 | 16.93 | 16.99 | 16.99 | -0.95 (-5.30%) | 15,608,512 |
