| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2022 | CNY | 15.99 | 16.65 | 15.99 | 16.6 | 16.6 | +0.69 (+4.34%) | 7,393,772 |
| 13 Oct 2022 | CNY | 15.3 | 16.45 | 15.09 | 15.91 | 15.91 | +0.61 (+3.99%) | 8,514,073 |
| 12 Oct 2022 | CNY | 14.22 | 15.33 | 13.98 | 15.3 | 15.3 | +1.06 (+7.44%) | 5,544,716 |
| 11 Oct 2022 | CNY | 14.47 | 14.53 | 14 | 14.24 | 14.24 | -0.07 (-0.49%) | 4,021,595 |
| 10 Oct 2022 | CNY | 15.25 | 15.4 | 14.16 | 14.31 | 14.31 | -0.91 (-5.98%) | 5,526,500 |
| 30 Sep 2022 | CNY | 15.4 | 15.77 | 15.2 | 15.22 | 15.22 | -0.35 (-2.25%) | 3,742,140 |
| 29 Sep 2022 | CNY | 15.77 | 16.09 | 15.41 | 15.57 | 15.57 | +0.01 (+0.06%) | 4,461,073 |
| 28 Sep 2022 | CNY | 15.84 | 16.2 | 15.56 | 15.56 | 15.56 | -0.49 (-3.05%) | 5,350,968 |
| 27 Sep 2022 | CNY | 15.71 | 16.21 | 15.56 | 16.05 | 16.05 | +0.28 (+1.78%) | 7,257,505 |
| 26 Sep 2022 | CNY | 14.85 | 16.05 | 14.64 | 15.77 | 15.77 | +0.92 (+6.20%) | 10,411,982 |
| 23 Sep 2022 | CNY | 15.35 | 15.63 | 14.7 | 14.85 | 14.85 | -0.5 (-3.26%) | 5,795,287 |
| 22 Sep 2022 | CNY | 14.89 | 15.63 | 14.51 | 15.35 | 15.35 | +0.37 (+2.47%) | 7,246,883 |
| 21 Sep 2022 | CNY | 14.6 | 15.12 | 14.14 | 14.98 | 14.98 | +0.53 (+3.67%) | 6,999,632 |
| 20 Sep 2022 | CNY | 14.17 | 14.61 | 13.88 | 14.45 | 14.45 | +0.61 (+4.41%) | 5,503,980 |
| 19 Sep 2022 | CNY | 13.94 | 14.35 | 13.74 | 13.84 | 13.84 | +0.06 (+0.44%) | 6,169,172 |
| 16 Sep 2022 | CNY | 14.28 | 14.44 | 13.77 | 13.78 | 13.78 | -0.5 (-3.50%) | 4,987,486 |
| 15 Sep 2022 | CNY | 15 | 15.03 | 14.09 | 14.28 | 14.28 | -0.66 (-4.42%) | 5,959,014 |
| 14 Sep 2022 | CNY | 14.84 | 15.34 | 14.82 | 14.94 | 14.94 | -0.16 (-1.06%) | 5,345,703 |
| 13 Sep 2022 | CNY | 15 | 15.45 | 14.88 | 15.1 | 15.1 | +0.1 (+0.67%) | 5,806,752 |
| 9 Sep 2022 | CNY | 15.15 | 15.23 | 14.65 | 15 | 15 | -0.15 (-0.99%) | 6,219,912 |
| 8 Sep 2022 | CNY | 15.87 | 16.1 | 14.93 | 15.15 | 15.15 | -0.34 (-2.19%) | 8,835,812 |
| 7 Sep 2022 | CNY | 15.53 | 15.8 | 15.26 | 15.49 | 15.49 | -0.03 (-0.19%) | 7,676,394 |
| 6 Sep 2022 | CNY | 15.5 | 15.81 | 14.77 | 15.52 | 15.52 | -0.1 (-0.64%) | 10,663,886 |
| 5 Sep 2022 | CNY | 15.86 | 16.16 | 15.5 | 15.62 | 15.62 | -0.27 (-1.70%) | 4,507,342 |
| 2 Sep 2022 | CNY | 15 | 16 | 15 | 15.89 | 15.89 | +0.48 (+3.11%) | 6,664,940 |
| 1 Sep 2022 | CNY | 16.1 | 16.15 | 15.3 | 15.41 | 15.41 | -0.53 (-3.32%) | 7,396,366 |
| 31 Aug 2022 | CNY | 17.35 | 17.39 | 15.8 | 15.94 | 15.94 | -1.36 (-7.86%) | 10,444,278 |
| 30 Aug 2022 | CNY | 17.89 | 18.01 | 17.13 | 17.3 | 17.3 | -0.39 (-2.20%) | 7,206,474 |
| 29 Aug 2022 | CNY | 16.13 | 18.18 | 16.1 | 17.69 | 17.69 | +1.08 (+6.50%) | 14,674,510 |
| 26 Aug 2022 | CNY | 17.25 | 17.61 | 16.52 | 16.61 | 16.61 | -0.67 (-3.88%) | 8,649,170 |
