| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 12.15 | 12.46 | 12.06 | 12.43 | 12.43 | +0.32 (+2.64%) | 822,146 |
| 11 Oct 2022 | CNY | 11.96 | 12.33 | 11.89 | 12.11 | 12.11 | +0.04 (+0.33%) | 843,875 |
| 10 Oct 2022 | CNY | 12.36 | 12.5 | 11.98 | 12.07 | 12.07 | -0.25 (-2.03%) | 610,867 |
| 30 Sep 2022 | CNY | 12.6 | 12.66 | 12.31 | 12.32 | 12.32 | -0.24 (-1.91%) | 557,270 |
| 29 Sep 2022 | CNY | 12.7 | 12.81 | 12.41 | 12.56 | 12.56 | -0.14 (-1.10%) | 868,510 |
| 28 Sep 2022 | CNY | 12.96 | 13.08 | 12.66 | 12.7 | 12.7 | -0.26 (-2.01%) | 608,000 |
| 27 Sep 2022 | CNY | 12.62 | 12.98 | 12.62 | 12.96 | 12.96 | +0.35 (+2.78%) | 392,368 |
| 26 Sep 2022 | CNY | 12.96 | 12.96 | 12.6 | 12.61 | 12.61 | -0.32 (-2.47%) | 713,600 |
| 23 Sep 2022 | CNY | 13.36 | 13.46 | 12.9 | 12.93 | 12.93 | -0.5 (-3.72%) | 940,200 |
| 22 Sep 2022 | CNY | 13.36 | 13.55 | 13.3 | 13.43 | 13.43 | -0.03 (-0.22%) | 524,044 |
| 21 Sep 2022 | CNY | 13.07 | 13.48 | 13.05 | 13.46 | 13.46 | +0.18 (+1.36%) | 640,471 |
| 20 Sep 2022 | CNY | 13.19 | 13.37 | 13.08 | 13.28 | 13.28 | +0.21 (+1.61%) | 770,034 |
| 19 Sep 2022 | CNY | 13.42 | 13.63 | 12.86 | 13.07 | 13.07 | -0.34 (-2.54%) | 1,329,505 |
| 16 Sep 2022 | CNY | 14 | 14.11 | 13.4 | 13.41 | 13.41 | -0.53 (-3.80%) | 1,415,700 |
| 15 Sep 2022 | CNY | 14.32 | 14.37 | 13.73 | 13.94 | 13.94 | -0.34 (-2.38%) | 1,583,879 |
| 14 Sep 2022 | CNY | 14.3 | 14.49 | 14.17 | 14.28 | 14.28 | -0.23 (-1.59%) | 789,709 |
| 13 Sep 2022 | CNY | 14.36 | 14.88 | 14.32 | 14.51 | 14.51 | +0.17 (+1.19%) | 1,451,534 |
| 9 Sep 2022 | CNY | 14.48 | 14.58 | 14.21 | 14.34 | 14.34 | -0.16 (-1.10%) | 817,749 |
| 8 Sep 2022 | CNY | 14.75 | 14.75 | 14.46 | 14.5 | 14.5 | -0.16 (-1.09%) | 849,500 |
| 7 Sep 2022 | CNY | 14.71 | 14.8 | 14.52 | 14.66 | 14.66 | +0.04 (+0.27%) | 1,385,365 |
| 6 Sep 2022 | CNY | 14.53 | 14.66 | 14.46 | 14.62 | 14.62 | +0.04 (+0.27%) | 1,643,960 |
| 5 Sep 2022 | CNY | 14.38 | 14.58 | 14.3 | 14.58 | 14.58 | +0.3 (+2.10%) | 1,103,600 |
| 2 Sep 2022 | CNY | 14.15 | 14.31 | 13.83 | 14.28 | 14.28 | +0.4 (+2.88%) | 1,184,307 |
| 1 Sep 2022 | CNY | 13.88 | 14.14 | 13.7 | 13.88 | 13.88 | +0.11 (+0.80%) | 1,228,844 |
| 31 Aug 2022 | CNY | 14.46 | 14.53 | 13.7 | 13.77 | 13.77 | -0.74 (-5.10%) | 2,221,673 |
| 30 Aug 2022 | CNY | 14.47 | 14.58 | 14.35 | 14.51 | 14.51 | -0.01 (-0.07%) | 1,135,316 |
| 29 Aug 2022 | CNY | 14.2 | 14.55 | 13.96 | 14.52 | 14.52 | +0.3 (+2.11%) | 1,013,067 |
| 26 Aug 2022 | CNY | 14.05 | 14.54 | 14.05 | 14.22 | 14.22 | -0.02 (-0.14%) | 846,701 |
| 25 Aug 2022 | CNY | 14.11 | 14.41 | 13.87 | 14.24 | 14.24 | +0.06 (+0.42%) | 1,577,576 |
| 24 Aug 2022 | CNY | 14.74 | 14.74 | 14.08 | 14.18 | 14.18 | -0.41 (-2.81%) | 1,123,702 |
