| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 13.23 | 13.8 | 13.05 | 13.78 | 13.78 | +0.57 (+4.31%) | 2,052,252 |
| 11 Oct 2022 | CNY | 13.13 | 13.35 | 13.01 | 13.21 | 13.21 | +0.06 (+0.46%) | 1,153,971 |
| 10 Oct 2022 | CNY | 13.62 | 13.68 | 13.1 | 13.15 | 13.15 | -0.46 (-3.38%) | 1,737,008 |
| 30 Sep 2022 | CNY | 13.93 | 13.98 | 13.61 | 13.61 | 13.61 | -0.3 (-2.16%) | 1,401,483 |
| 29 Sep 2022 | CNY | 14.22 | 14.25 | 13.79 | 13.91 | 13.91 | -0.1 (-0.71%) | 1,801,537 |
| 28 Sep 2022 | CNY | 14.48 | 14.52 | 14 | 14.01 | 14.01 | -0.49 (-3.38%) | 1,677,000 |
| 27 Sep 2022 | CNY | 14.01 | 14.51 | 14.01 | 14.5 | 14.5 | +0.51 (+3.65%) | 1,743,350 |
| 26 Sep 2022 | CNY | 14.4 | 14.43 | 13.94 | 13.99 | 13.99 | -0.5 (-3.45%) | 1,775,800 |
| 23 Sep 2022 | CNY | 15 | 15.05 | 14.47 | 14.49 | 14.49 | -0.57 (-3.78%) | 2,042,966 |
| 22 Sep 2022 | CNY | 14.86 | 15.19 | 14.75 | 15.06 | 15.06 | +0.11 (+0.74%) | 2,149,250 |
| 21 Sep 2022 | CNY | 14.6 | 14.97 | 14.19 | 14.95 | 14.95 | +0.29 (+1.98%) | 2,344,408 |
| 20 Sep 2022 | CNY | 14.67 | 14.97 | 14.53 | 14.66 | 14.66 | +0.16 (+1.10%) | 1,833,659 |
| 19 Sep 2022 | CNY | 15.02 | 15.1 | 14.41 | 14.5 | 14.5 | -0.49 (-3.27%) | 2,520,708 |
| 16 Sep 2022 | CNY | 15.44 | 15.6 | 14.97 | 14.99 | 14.99 | -0.47 (-3.04%) | 2,686,498 |
| 15 Sep 2022 | CNY | 16.16 | 16.22 | 15.2 | 15.46 | 15.46 | -0.66 (-4.09%) | 3,815,079 |
| 14 Sep 2022 | CNY | 16.21 | 16.21 | 15.78 | 16.12 | 16.12 | -0.36 (-2.18%) | 3,484,239 |
| 13 Sep 2022 | CNY | 16.65 | 16.98 | 16.4 | 16.48 | 16.48 | -0.13 (-0.78%) | 3,661,274 |
| 9 Sep 2022 | CNY | 16.6 | 16.64 | 16.2 | 16.61 | 16.61 | +0.11 (+0.67%) | 3,074,180 |
| 8 Sep 2022 | CNY | 16.94 | 17.09 | 16.44 | 16.5 | 16.5 | -0.49 (-2.88%) | 3,778,400 |
| 7 Sep 2022 | CNY | 17.18 | 17.36 | 16.95 | 16.99 | 16.99 | -0.14 (-0.82%) | 4,256,336 |
| 6 Sep 2022 | CNY | 17.47 | 17.49 | 16.91 | 17.13 | 17.13 | -0.21 (-1.21%) | 4,483,000 |
| 5 Sep 2022 | CNY | 17.75 | 17.81 | 17.19 | 17.34 | 17.34 | -0.29 (-1.64%) | 5,492,802 |
| 2 Sep 2022 | CNY | 16.7 | 17.9 | 16.67 | 17.63 | 17.63 | +1.01 (+6.08%) | 8,776,605 |
| 1 Sep 2022 | CNY | 16.91 | 17.2 | 16.59 | 16.62 | 16.62 | -0.63 (-3.65%) | 3,747,900 |
| 31 Aug 2022 | CNY | 17.11 | 17.75 | 16.91 | 17.25 | 17.25 | -0.04 (-0.23%) | 5,096,409 |
| 30 Aug 2022 | CNY | 16.69 | 17.41 | 16.69 | 17.29 | 17.29 | +0.5 (+2.98%) | 4,325,198 |
| 29 Aug 2022 | CNY | 16.28 | 16.82 | 16.02 | 16.79 | 16.79 | +0.53 (+3.26%) | 3,140,000 |
| 26 Aug 2022 | CNY | 16.3 | 16.74 | 16.16 | 16.26 | 16.26 | +0.03 (+0.18%) | 2,138,225 |
| 25 Aug 2022 | CNY | 16.65 | 16.76 | 16.02 | 16.23 | 16.23 | -0.39 (-2.35%) | 2,751,800 |
| 24 Aug 2022 | CNY | 17.17 | 17.5 | 16.52 | 16.62 | 16.62 | -0.55 (-3.20%) | 3,360,500 |
