| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 12.58 | 13.4 | 12.58 | 13.4 | 13.4 | +0.83 (+6.60%) | 8,733,779 |
| 26 Sep 2022 | CNY | 12.55 | 12.89 | 12.47 | 12.57 | 12.57 | -0.12 (-0.95%) | 4,153,942 |
| 23 Sep 2022 | CNY | 12.9 | 12.97 | 12.49 | 12.69 | 12.69 | -0.21 (-1.63%) | 5,109,100 |
| 22 Sep 2022 | CNY | 13.1 | 13.24 | 12.89 | 12.9 | 12.9 | -0.36 (-2.71%) | 4,787,450 |
| 21 Sep 2022 | CNY | 13.16 | 13.55 | 13.09 | 13.26 | 13.26 | +0.01 (+0.08%) | 5,511,100 |
| 20 Sep 2022 | CNY | 12.88 | 13.36 | 12.85 | 13.25 | 13.25 | +0.45 (+3.52%) | 7,397,429 |
| 19 Sep 2022 | CNY | 13.15 | 13.3 | 12.67 | 12.8 | 12.8 | -0.38 (-2.88%) | 8,273,618 |
| 16 Sep 2022 | CNY | 13.55 | 13.78 | 13.15 | 13.18 | 13.18 | -0.43 (-3.16%) | 7,063,523 |
| 15 Sep 2022 | CNY | 13.9 | 14.15 | 13.32 | 13.61 | 13.61 | -0.2 (-1.45%) | 11,353,837 |
| 14 Sep 2022 | CNY | 13.6 | 13.87 | 13.45 | 13.81 | 13.81 | -0.03 (-0.22%) | 7,235,441 |
| 13 Sep 2022 | CNY | 13.59 | 14.04 | 13.53 | 13.84 | 13.84 | +0.25 (+1.84%) | 8,898,847 |
| 9 Sep 2022 | CNY | 13.43 | 13.97 | 13.42 | 13.59 | 13.59 | +0.13 (+0.97%) | 8,782,110 |
| 8 Sep 2022 | CNY | 13.75 | 13.79 | 13.44 | 13.46 | 13.46 | -0.33 (-2.39%) | 5,911,283 |
| 7 Sep 2022 | CNY | 13.7 | 13.91 | 13.44 | 13.79 | 13.79 | +0.07 (+0.51%) | 6,265,173 |
| 6 Sep 2022 | CNY | 13.8 | 13.86 | 13.54 | 13.72 | 13.72 | -0.14 (-1.01%) | 6,475,332 |
| 5 Sep 2022 | CNY | 13.95 | 14.12 | 13.68 | 13.86 | 13.86 | -0.24 (-1.70%) | 6,181,786 |
| 2 Sep 2022 | CNY | 14 | 14.19 | 13.88 | 14.1 | 14.1 | +0.17 (+1.22%) | 5,183,874 |
| 1 Sep 2022 | CNY | 14.13 | 14.39 | 13.84 | 13.93 | 13.93 | -0.19 (-1.35%) | 6,572,374 |
| 31 Aug 2022 | CNY | 14.59 | 14.64 | 13.9 | 14.12 | 14.12 | -0.55 (-3.75%) | 11,305,633 |
| 30 Aug 2022 | CNY | 14.43 | 14.67 | 14.38 | 14.67 | 14.67 | +0.12 (+0.82%) | 5,346,220 |
| 29 Aug 2022 | CNY | 14.38 | 14.62 | 14.15 | 14.55 | 14.55 | -0.03 (-0.21%) | 6,456,446 |
| 26 Aug 2022 | CNY | 14.43 | 15.15 | 14.42 | 14.58 | 14.58 | +0.04 (+0.28%) | 9,730,444 |
| 25 Aug 2022 | CNY | 14.8 | 15.03 | 14.35 | 14.54 | 14.54 | -0.26 (-1.76%) | 11,493,321 |
| 24 Aug 2022 | CNY | 15.25 | 15.43 | 14.74 | 14.8 | 14.8 | -0.3 (-1.99%) | 11,528,925 |
| 23 Aug 2022 | CNY | 15.27 | 15.39 | 14.99 | 15.1 | 15.1 | -0.19 (-1.24%) | 8,814,415 |
| 22 Aug 2022 | CNY | 15.38 | 15.54 | 15.03 | 15.29 | 15.29 | -0.02 (-0.13%) | 8,745,432 |
| 19 Aug 2022 | CNY | 16.24 | 16.37 | 15.28 | 15.31 | 15.31 | -0.87 (-5.38%) | 17,082,392 |
| 18 Aug 2022 | CNY | 16.02 | 16.39 | 15.79 | 16.18 | 16.18 | +0.1 (+0.62%) | 16,371,966 |
| 17 Aug 2022 | CNY | 16.5 | 16.6 | 15.98 | 16.08 | 16.08 | -0.46 (-2.78%) | 14,650,400 |
| 16 Aug 2022 | CNY | 17.51 | 17.6 | 16.43 | 16.54 | 16.54 | -0.95 (-5.43%) | 23,601,694 |
