| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | CNY | 13.67 | 13.7 | 13.17 | 13.23 | 13.23 | -0.43 (-3.15%) | 3,659,900 |
| 30 Sep 2022 | CNY | 13.48 | 13.81 | 13.39 | 13.66 | 13.66 | +0.12 (+0.89%) | 3,840,765 |
| 29 Sep 2022 | CNY | 13.59 | 13.74 | 13.33 | 13.54 | 13.54 | +0.13 (+0.97%) | 4,962,200 |
| 28 Sep 2022 | CNY | 13.82 | 13.9 | 13.4 | 13.41 | 13.41 | -0.39 (-2.83%) | 3,813,100 |
| 27 Sep 2022 | CNY | 13.27 | 13.8 | 13.27 | 13.8 | 13.8 | +0.65 (+4.94%) | 4,273,900 |
| 26 Sep 2022 | CNY | 13.55 | 13.65 | 13.1 | 13.15 | 13.15 | -0.4 (-2.95%) | 4,368,200 |
| 23 Sep 2022 | CNY | 14.19 | 14.22 | 13.52 | 13.55 | 13.55 | -0.57 (-4.04%) | 5,682,200 |
| 22 Sep 2022 | CNY | 14.28 | 14.54 | 14.08 | 14.12 | 14.12 | -0.28 (-1.94%) | 3,911,237 |
| 21 Sep 2022 | CNY | 14.37 | 14.42 | 13.78 | 14.4 | 14.4 | +0.03 (+0.21%) | 5,137,300 |
| 20 Sep 2022 | CNY | 14.39 | 14.67 | 14.21 | 14.37 | 14.37 | +0.1 (+0.70%) | 5,163,200 |
| 19 Sep 2022 | CNY | 15.06 | 15.19 | 14.1 | 14.27 | 14.27 | -0.69 (-4.61%) | 8,056,400 |
| 16 Sep 2022 | CNY | 14.77 | 15.35 | 14.72 | 14.96 | 14.96 | +0.12 (+0.81%) | 8,071,600 |
| 15 Sep 2022 | CNY | 15.09 | 15.13 | 14.61 | 14.84 | 14.84 | -0.18 (-1.20%) | 5,529,100 |
| 14 Sep 2022 | CNY | 14.8 | 15.28 | 14.67 | 15.02 | 15.02 | +0.04 (+0.27%) | 5,152,900 |
| 13 Sep 2022 | CNY | 14.89 | 15.35 | 14.87 | 14.98 | 14.98 | +0.12 (+0.81%) | 5,603,289 |
| 9 Sep 2022 | CNY | 15.05 | 15.16 | 14.8 | 14.86 | 14.86 | -0.36 (-2.37%) | 5,743,500 |
| 8 Sep 2022 | CNY | 15.11 | 15.66 | 15.11 | 15.22 | 15.22 | +0.07 (+0.46%) | 8,468,463 |
| 7 Sep 2022 | CNY | 15.28 | 15.29 | 14.95 | 15.15 | 15.15 | -0.19 (-1.24%) | 8,197,600 |
| 6 Sep 2022 | CNY | 15.46 | 15.47 | 15.15 | 15.34 | 15.34 | -0.15 (-0.97%) | 8,192,400 |
| 5 Sep 2022 | CNY | 15.58 | 15.67 | 15.16 | 15.49 | 15.49 | -0.1 (-0.64%) | 10,308,100 |
| 2 Sep 2022 | CNY | 15.16 | 15.88 | 15.05 | 15.59 | 15.59 | +0.32 (+2.10%) | 13,911,633 |
| 1 Sep 2022 | CNY | 15.9 | 16.15 | 15.05 | 15.27 | 15.27 | -0.57 (-3.60%) | 18,200,608 |
| 31 Aug 2022 | CNY | 15.47 | 16.79 | 15.21 | 15.84 | 15.84 | +0.52 (+3.39%) | 24,807,830 |
| 30 Aug 2022 | CNY | 14.91 | 15.65 | 14.81 | 15.32 | 15.32 | +0.36 (+2.41%) | 20,156,267 |
| 29 Aug 2022 | CNY | 14.57 | 15.28 | 14.23 | 14.96 | 14.96 | +0.47 (+3.24%) | 24,427,370 |
| 26 Aug 2022 | CNY | 13.98 | 14.6 | 13.98 | 14.49 | 14.49 | +0.53 (+3.80%) | 9,822,159 |
| 25 Aug 2022 | CNY | 14.4 | 14.5 | 13.63 | 13.96 | 13.96 | -0.3 (-2.10%) | 7,302,200 |
| 24 Aug 2022 | CNY | 14.46 | 14.68 | 14.18 | 14.26 | 14.26 | -0.24 (-1.66%) | 6,780,333 |
| 23 Aug 2022 | CNY | 14.62 | 14.78 | 14.35 | 14.5 | 14.5 | -0.13 (-0.89%) | 6,417,362 |
| 22 Aug 2022 | CNY | 14.19 | 14.76 | 13.96 | 14.63 | 14.63 | +0.29 (+2.02%) | 9,743,000 |
