| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 13.48 | 13.57 | 13.18 | 13.28 | 13.28 | -0.24 (-1.78%) | 1,947,325 |
| 23 Sep 2022 | CNY | 13.99 | 13.99 | 13.31 | 13.52 | 13.52 | -0.42 (-3.01%) | 1,681,300 |
| 22 Sep 2022 | CNY | 14.05 | 14.26 | 13.93 | 13.94 | 13.94 | -0.23 (-1.62%) | 971,400 |
| 21 Sep 2022 | CNY | 14.01 | 14.21 | 13.7 | 14.17 | 14.17 | +0.16 (+1.14%) | 1,438,900 |
| 20 Sep 2022 | CNY | 13.85 | 14.12 | 13.85 | 14.01 | 14.01 | +0.17 (+1.23%) | 1,039,000 |
| 19 Sep 2022 | CNY | 14.14 | 14.25 | 13.8 | 13.84 | 13.84 | -0.28 (-1.98%) | 1,658,550 |
| 16 Sep 2022 | CNY | 14.45 | 14.57 | 14 | 14.12 | 14.12 | -0.23 (-1.60%) | 1,183,750 |
| 15 Sep 2022 | CNY | 14.99 | 14.99 | 14.17 | 14.35 | 14.35 | -0.47 (-3.17%) | 1,914,650 |
| 14 Sep 2022 | CNY | 14.94 | 14.98 | 14.67 | 14.82 | 14.82 | -0.23 (-1.53%) | 1,069,300 |
| 13 Sep 2022 | CNY | 15.17 | 15.29 | 15.03 | 15.05 | 15.05 | -0.02 (-0.13%) | 802,500 |
| 9 Sep 2022 | CNY | 15.28 | 15.28 | 14.94 | 15.07 | 15.07 | -0.12 (-0.79%) | 1,203,400 |
| 8 Sep 2022 | CNY | 15.71 | 15.76 | 15.19 | 15.19 | 15.19 | -0.42 (-2.69%) | 1,157,700 |
| 7 Sep 2022 | CNY | 15.55 | 15.77 | 15.49 | 15.61 | 15.61 | +0.03 (+0.19%) | 1,018,000 |
| 6 Sep 2022 | CNY | 15.65 | 15.72 | 15.35 | 15.58 | 15.58 | +0.02 (+0.13%) | 1,323,800 |
| 5 Sep 2022 | CNY | 15.67 | 15.82 | 15.47 | 15.56 | 15.56 | -0.11 (-0.70%) | 1,189,321 |
| 2 Sep 2022 | CNY | 15.26 | 15.7 | 15.21 | 15.67 | 15.67 | +0.34 (+2.22%) | 1,281,625 |
| 1 Sep 2022 | CNY | 15.58 | 15.7 | 15.19 | 15.33 | 15.33 | -0.11 (-0.71%) | 1,435,791 |
| 31 Aug 2022 | CNY | 16.01 | 16.21 | 15.36 | 15.44 | 15.44 | -0.61 (-3.80%) | 2,140,146 |
| 30 Aug 2022 | CNY | 16.4 | 16.43 | 15.9 | 16.05 | 16.05 | -0.2 (-1.23%) | 1,325,975 |
| 29 Aug 2022 | CNY | 15.6 | 16.42 | 15.4 | 16.25 | 16.25 | +0.25 (+1.56%) | 2,467,200 |
| 26 Aug 2022 | CNY | 16.27 | 16.4 | 15.8 | 16 | 16 | -0.11 (-0.68%) | 1,935,516 |
| 25 Aug 2022 | CNY | 16.51 | 16.66 | 15.84 | 16.11 | 16.11 | -0.39 (-2.36%) | 1,795,725 |
| 24 Aug 2022 | CNY | 17.33 | 17.41 | 16.4 | 16.5 | 16.5 | -0.82 (-4.73%) | 2,891,175 |
| 23 Aug 2022 | CNY | 17.47 | 17.62 | 17.17 | 17.32 | 17.32 | -0.11 (-0.63%) | 1,550,450 |
| 22 Aug 2022 | CNY | 17.24 | 17.75 | 17.24 | 17.43 | 17.43 | +0.05 (+0.29%) | 1,546,575 |
| 19 Aug 2022 | CNY | 17.97 | 18.24 | 17.3 | 17.38 | 17.38 | -0.62 (-3.44%) | 2,722,700 |
| 18 Aug 2022 | CNY | 17.8 | 18.05 | 17.65 | 18 | 18 | +0.14 (+0.78%) | 2,239,150 |
| 17 Aug 2022 | CNY | 17.96 | 18.01 | 17.53 | 17.86 | 17.86 | -0.14 (-0.78%) | 2,220,150 |
| 16 Aug 2022 | CNY | 17.85 | 18.15 | 17.74 | 18 | 18 | +0.23 (+1.29%) | 2,539,375 |
| 15 Aug 2022 | CNY | 17.97 | 18.13 | 17.65 | 17.77 | 17.77 | -0.18 (-1.00%) | 1,906,950 |
