| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2022 | CNY | 13.15 | 13.5 | 13.08 | 13.17 | 13.17 | -0.1 (-0.75%) | 4,501,448 |
| 21 Sep 2022 | CNY | 13.41 | 13.41 | 12.93 | 13.27 | 13.27 | -0.16 (-1.19%) | 6,031,820 |
| 20 Sep 2022 | CNY | 13.22 | 13.65 | 13.2 | 13.43 | 13.43 | +0.21 (+1.59%) | 5,081,279 |
| 19 Sep 2022 | CNY | 13.57 | 13.75 | 13.09 | 13.22 | 13.22 | -0.35 (-2.58%) | 6,189,694 |
| 16 Sep 2022 | CNY | 13.78 | 14 | 13.56 | 13.57 | 13.57 | -0.29 (-2.09%) | 4,893,096 |
| 15 Sep 2022 | CNY | 14.54 | 14.6 | 13.53 | 13.86 | 13.86 | -0.59 (-4.08%) | 10,547,275 |
| 14 Sep 2022 | CNY | 14.82 | 14.9 | 14.32 | 14.45 | 14.45 | -0.61 (-4.05%) | 9,241,989 |
| 13 Sep 2022 | CNY | 15.01 | 15.58 | 14.94 | 15.06 | 15.06 | +0.15 (+1.01%) | 7,870,351 |
| 9 Sep 2022 | CNY | 15.15 | 15.2 | 14.65 | 14.91 | 14.91 | -0.21 (-1.39%) | 5,731,165 |
| 8 Sep 2022 | CNY | 15.38 | 15.57 | 15.03 | 15.12 | 15.12 | -0.3 (-1.95%) | 5,834,280 |
| 7 Sep 2022 | CNY | 14.98 | 15.64 | 14.95 | 15.42 | 15.42 | +0.29 (+1.92%) | 9,398,152 |
| 6 Sep 2022 | CNY | 15.06 | 15.17 | 14.76 | 15.13 | 15.13 | +0.07 (+0.46%) | 7,205,900 |
| 5 Sep 2022 | CNY | 14.94 | 15.32 | 14.78 | 15.06 | 15.06 | +0.13 (+0.87%) | 6,649,467 |
| 2 Sep 2022 | CNY | 14.63 | 15.09 | 14.43 | 14.93 | 14.93 | +0.38 (+2.61%) | 6,555,771 |
| 1 Sep 2022 | CNY | 14.51 | 14.92 | 14.41 | 14.55 | 14.55 | +0.11 (+0.76%) | 5,960,835 |
| 31 Aug 2022 | CNY | 14.96 | 15.13 | 14.36 | 14.44 | 14.44 | -0.66 (-4.37%) | 9,348,826 |
| 30 Aug 2022 | CNY | 15.02 | 15.34 | 14.78 | 15.1 | 15.1 | +0.09 (+0.60%) | 8,745,777 |
| 29 Aug 2022 | CNY | 14.66 | 15.1 | 14.51 | 15.01 | 15.01 | +0.21 (+1.42%) | 7,193,204 |
| 26 Aug 2022 | CNY | 15.03 | 15.35 | 14.7 | 14.8 | 14.8 | -0.21 (-1.40%) | 9,385,502 |
| 25 Aug 2022 | CNY | 15.66 | 15.74 | 14.62 | 15.01 | 15.01 | -0.43 (-2.78%) | 15,073,256 |
| 24 Aug 2022 | CNY | 16.66 | 16.71 | 15.25 | 15.44 | 15.44 | -1.08 (-6.54%) | 17,990,349 |
| 23 Aug 2022 | CNY | 16.35 | 16.79 | 16.21 | 16.52 | 16.52 | +0.28 (+1.72%) | 12,127,706 |
| 22 Aug 2022 | CNY | 16.52 | 16.68 | 16.03 | 16.24 | 16.24 | -0.36 (-2.17%) | 14,598,013 |
| 19 Aug 2022 | CNY | 16.07 | 17.25 | 15.81 | 16.6 | 16.6 | +0.74 (+4.67%) | 25,894,082 |
| 18 Aug 2022 | CNY | 15.01 | 16.24 | 14.9 | 15.86 | 15.86 | +0.87 (+5.80%) | 20,037,702 |
| 17 Aug 2022 | CNY | 15.15 | 15.42 | 14.9 | 14.99 | 14.99 | -0.01 (-0.07%) | 12,717,255 |
| 16 Aug 2022 | CNY | 15.68 | 15.85 | 14.74 | 15 | 15 | -0.17 (-1.12%) | 18,746,017 |
| 15 Aug 2022 | CNY | 14.66 | 15.33 | 14.43 | 15.17 | 15.17 | +0.45 (+3.06%) | 11,271,170 |
| 12 Aug 2022 | CNY | 15.18 | 15.18 | 14.7 | 14.72 | 14.72 | -0.25 (-1.67%) | 8,862,228 |
| 11 Aug 2022 | CNY | 14.78 | 15.21 | 14.7 | 14.97 | 14.97 | +0.17 (+1.15%) | 13,304,352 |
