| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 14.08 | 14.25 | 13.74 | 13.88 | 13.88 | -0.24 (-1.70%) | 9,027,967 |
| 10 Oct 2022 | CNY | 14.94 | 15.05 | 14.06 | 14.12 | 14.12 | -0.8 (-5.36%) | 10,390,352 |
| 30 Sep 2022 | CNY | 15.19 | 15.39 | 14.92 | 14.92 | 14.92 | -0.28 (-1.84%) | 7,001,901 |
| 29 Sep 2022 | CNY | 15.41 | 15.52 | 15.1 | 15.2 | 15.2 | -0.03 (-0.20%) | 6,470,792 |
| 28 Sep 2022 | CNY | 15.86 | 15.86 | 15.21 | 15.23 | 15.23 | -0.68 (-4.27%) | 8,040,096 |
| 27 Sep 2022 | CNY | 15.47 | 15.96 | 15.4 | 15.91 | 15.91 | +0.52 (+3.38%) | 11,948,599 |
| 26 Sep 2022 | CNY | 15.08 | 15.78 | 15.01 | 15.39 | 15.39 | +0.09 (+0.59%) | 12,924,787 |
| 23 Sep 2022 | CNY | 16.4 | 16.58 | 15.23 | 15.3 | 15.3 | -1.07 (-6.54%) | 17,960,270 |
| 22 Sep 2022 | CNY | 16.23 | 16.62 | 16.15 | 16.37 | 16.37 | -0.03 (-0.18%) | 5,788,378 |
| 21 Sep 2022 | CNY | 16.26 | 16.52 | 15.94 | 16.4 | 16.4 | -0.09 (-0.55%) | 6,786,266 |
| 20 Sep 2022 | CNY | 16.49 | 16.66 | 16.26 | 16.49 | 16.49 | +0.08 (+0.49%) | 6,427,349 |
| 19 Sep 2022 | CNY | 16.66 | 16.94 | 16.36 | 16.41 | 16.41 | -0.25 (-1.50%) | 6,756,455 |
| 16 Sep 2022 | CNY | 16.83 | 17.18 | 16.6 | 16.66 | 16.66 | -0.19 (-1.13%) | 6,806,208 |
| 15 Sep 2022 | CNY | 17.68 | 17.73 | 16.67 | 16.85 | 16.85 | -0.64 (-3.66%) | 11,599,075 |
| 14 Sep 2022 | CNY | 17.32 | 17.68 | 17.11 | 17.49 | 17.49 | -0.3 (-1.69%) | 6,959,925 |
| 13 Sep 2022 | CNY | 17.87 | 18.32 | 17.76 | 17.79 | 17.79 | -0.08 (-0.45%) | 6,928,879 |
| 9 Sep 2022 | CNY | 18 | 18.04 | 17.6 | 17.87 | 17.87 | -0.11 (-0.61%) | 7,016,235 |
| 8 Sep 2022 | CNY | 18.38 | 18.44 | 17.89 | 17.98 | 17.98 | -0.42 (-2.28%) | 11,540,338 |
| 7 Sep 2022 | CNY | 18.31 | 18.84 | 18.27 | 18.4 | 18.4 | +0.1 (+0.55%) | 15,393,660 |
| 6 Sep 2022 | CNY | 18.25 | 18.36 | 17.98 | 18.3 | 18.3 | +0.04 (+0.22%) | 10,500,321 |
| 5 Sep 2022 | CNY | 17.61 | 18.49 | 17.3 | 18.26 | 18.26 | +0.62 (+3.51%) | 15,161,836 |
| 2 Sep 2022 | CNY | 17.19 | 17.76 | 17.1 | 17.64 | 17.64 | +0.46 (+2.68%) | 10,329,419 |
| 1 Sep 2022 | CNY | 17.2 | 17.55 | 17.05 | 17.18 | 17.18 | -0.12 (-0.69%) | 7,497,183 |
| 31 Aug 2022 | CNY | 17.75 | 18 | 17.2 | 17.3 | 17.3 | -0.56 (-3.14%) | 10,974,185 |
| 30 Aug 2022 | CNY | 18 | 18.43 | 17.73 | 17.86 | 17.86 | -0.07 (-0.39%) | 11,932,140 |
| 29 Aug 2022 | CNY | 17.72 | 18.3 | 17.58 | 17.93 | 17.93 | -0.17 (-0.94%) | 12,292,915 |
| 26 Aug 2022 | CNY | 18.48 | 18.65 | 18.07 | 18.1 | 18.1 | -0.13 (-0.71%) | 11,527,280 |
| 25 Aug 2022 | CNY | 18.81 | 18.88 | 17.93 | 18.23 | 18.23 | -0.39 (-2.09%) | 13,815,932 |
| 24 Aug 2022 | CNY | 19.7 | 19.88 | 18.58 | 18.62 | 18.62 | -1.13 (-5.72%) | 20,736,741 |
| 23 Aug 2022 | CNY | 20.03 | 20.27 | 19.67 | 19.75 | 19.75 | -0.39 (-1.94%) | 15,989,968 |
