| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 13.45 | 14.09 | 13.13 | 13.94 | 13.94 | +0.5 (+3.72%) | 790,500 |
| 12 Oct 2022 | CNY | 13.16 | 13.46 | 12.79 | 13.44 | 13.44 | +0.28 (+2.13%) | 470,200 |
| 11 Oct 2022 | CNY | 13.12 | 13.25 | 12.83 | 13.16 | 13.16 | +0.04 (+0.30%) | 404,700 |
| 10 Oct 2022 | CNY | 13.49 | 13.6 | 12.97 | 13.12 | 13.12 | -0.36 (-2.67%) | 785,792 |
| 30 Sep 2022 | CNY | 13.54 | 13.7 | 13.28 | 13.48 | 13.48 | -0.1 (-0.74%) | 457,600 |
| 29 Sep 2022 | CNY | 14.09 | 14.15 | 13.37 | 13.58 | 13.58 | -0.52 (-3.69%) | 1,106,090 |
| 28 Sep 2022 | CNY | 14.31 | 14.39 | 13.9 | 14.1 | 14.1 | -0.21 (-1.47%) | 583,890 |
| 27 Sep 2022 | CNY | 13.86 | 14.36 | 13.86 | 14.31 | 14.31 | +0.46 (+3.32%) | 953,400 |
| 26 Sep 2022 | CNY | 14.13 | 14.22 | 13.78 | 13.85 | 13.85 | -0.45 (-3.15%) | 875,600 |
| 23 Sep 2022 | CNY | 14.84 | 14.95 | 14.15 | 14.3 | 14.3 | -0.59 (-3.96%) | 1,269,100 |
| 22 Sep 2022 | CNY | 14.87 | 15.19 | 14.81 | 14.89 | 14.89 | -0.18 (-1.19%) | 507,400 |
| 21 Sep 2022 | CNY | 14.7 | 15.09 | 14.52 | 15.07 | 15.07 | +0.38 (+2.59%) | 1,241,400 |
| 20 Sep 2022 | CNY | 14.38 | 14.76 | 14.31 | 14.69 | 14.69 | +0.31 (+2.16%) | 757,900 |
| 19 Sep 2022 | CNY | 14.65 | 14.65 | 13.85 | 14.38 | 14.38 | -0.16 (-1.10%) | 1,253,712 |
| 16 Sep 2022 | CNY | 14.92 | 15.07 | 14.37 | 14.54 | 14.54 | -0.38 (-2.55%) | 1,086,623 |
| 15 Sep 2022 | CNY | 15.4 | 15.52 | 14.73 | 14.92 | 14.92 | -0.48 (-3.12%) | 1,518,100 |
| 14 Sep 2022 | CNY | 15.53 | 15.62 | 15.33 | 15.4 | 15.4 | -0.2 (-1.28%) | 564,600 |
| 13 Sep 2022 | CNY | 15.8 | 15.8 | 15.51 | 15.6 | 15.6 | -0.05 (-0.32%) | 583,200 |
| 9 Sep 2022 | CNY | 15.96 | 15.96 | 15.46 | 15.65 | 15.65 | -0.18 (-1.14%) | 711,800 |
| 8 Sep 2022 | CNY | 15.89 | 16.1 | 15.82 | 15.83 | 15.83 | -0.13 (-0.81%) | 695,800 |
| 7 Sep 2022 | CNY | 16.07 | 16.19 | 15.83 | 15.96 | 15.96 | -0.11 (-0.68%) | 796,200 |
| 6 Sep 2022 | CNY | 16 | 16.2 | 15.88 | 16.07 | 16.07 | +0.07 (+0.44%) | 2,058,100 |
| 5 Sep 2022 | CNY | 15.76 | 16.14 | 15.7 | 16 | 16 | +0.53 (+3.43%) | 2,633,600 |
| 2 Sep 2022 | CNY | 14.73 | 15.5 | 14.65 | 15.47 | 15.47 | +0.67 (+4.53%) | 1,530,500 |
| 1 Sep 2022 | CNY | 14.81 | 15.05 | 14.66 | 14.8 | 14.8 | -0.02 (-0.13%) | 588,564 |
| 31 Aug 2022 | CNY | 15.26 | 15.39 | 14.8 | 14.82 | 14.82 | -0.48 (-3.14%) | 895,300 |
| 30 Aug 2022 | CNY | 15.58 | 15.58 | 15.04 | 15.3 | 15.3 | -0.03 (-0.20%) | 812,100 |
| 29 Aug 2022 | CNY | 15.2 | 15.55 | 14.73 | 15.33 | 15.33 | +0.39 (+2.61%) | 1,550,700 |
| 26 Aug 2022 | CNY | 15.02 | 15.29 | 14.88 | 14.94 | 14.94 | -0.14 (-0.93%) | 643,485 |
| 25 Aug 2022 | CNY | 15.3 | 15.35 | 14.79 | 15.08 | 15.08 | -0.22 (-1.44%) | 756,912 |
