| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2022 | CNY | 13.2 | 13.41 | 13.06 | 13.1 | 13.1 | +0.08 (+0.61%) | 2,436,968 |
| 28 Sep 2022 | CNY | 13.72 | 13.78 | 13.01 | 13.02 | 13.02 | -0.7 (-5.10%) | 3,294,100 |
| 27 Sep 2022 | CNY | 13.51 | 13.83 | 13.41 | 13.72 | 13.72 | +0.29 (+2.16%) | 3,386,800 |
| 26 Sep 2022 | CNY | 13.61 | 13.67 | 13.3 | 13.43 | 13.43 | -0.18 (-1.32%) | 2,075,256 |
| 23 Sep 2022 | CNY | 14.14 | 14.18 | 13.33 | 13.61 | 13.61 | -0.53 (-3.75%) | 4,460,276 |
| 22 Sep 2022 | CNY | 14.88 | 14.88 | 14.06 | 14.14 | 14.14 | -0.75 (-5.04%) | 4,649,720 |
| 21 Sep 2022 | CNY | 14.46 | 15.06 | 14.46 | 14.89 | 14.89 | +0.01 (+0.07%) | 3,880,324 |
| 20 Sep 2022 | CNY | 14.64 | 15.22 | 14.45 | 14.88 | 14.88 | +0.46 (+3.19%) | 4,538,432 |
| 19 Sep 2022 | CNY | 15.18 | 15.38 | 14.33 | 14.42 | 14.42 | -0.76 (-5.01%) | 4,870,202 |
| 16 Sep 2022 | CNY | 15.29 | 15.37 | 14.98 | 15.18 | 15.18 | 0.0 (0.0%) | 2,464,772 |
| 15 Sep 2022 | CNY | 16.28 | 16.31 | 15 | 15.18 | 15.18 | -0.9 (-5.60%) | 7,564,580 |
| 14 Sep 2022 | CNY | 15.42 | 16.33 | 15.35 | 16.08 | 16.08 | +0.49 (+3.14%) | 4,644,920 |
| 13 Sep 2022 | CNY | 15.36 | 15.68 | 15.28 | 15.59 | 15.59 | +0.24 (+1.56%) | 1,694,400 |
| 9 Sep 2022 | CNY | 15.7 | 15.78 | 15.23 | 15.35 | 15.35 | -0.31 (-1.98%) | 2,646,914 |
| 8 Sep 2022 | CNY | 16.15 | 16.24 | 15.53 | 15.66 | 15.66 | -0.44 (-2.73%) | 2,991,670 |
| 7 Sep 2022 | CNY | 15.69 | 16.29 | 15.6 | 16.1 | 16.1 | +0.38 (+2.42%) | 3,176,540 |
| 6 Sep 2022 | CNY | 15.78 | 15.84 | 15.5 | 15.72 | 15.72 | -0.02 (-0.13%) | 2,593,220 |
| 5 Sep 2022 | CNY | 15.52 | 15.97 | 15.3 | 15.74 | 15.74 | +0.17 (+1.09%) | 3,278,450 |
| 2 Sep 2022 | CNY | 15.3 | 15.68 | 15.17 | 15.57 | 15.57 | +0.29 (+1.90%) | 2,526,820 |
| 1 Sep 2022 | CNY | 15.5 | 15.68 | 15.21 | 15.28 | 15.28 | -0.16 (-1.04%) | 2,826,560 |
| 31 Aug 2022 | CNY | 16.14 | 16.14 | 15.38 | 15.44 | 15.44 | -0.65 (-4.04%) | 5,813,630 |
| 30 Aug 2022 | CNY | 16.32 | 16.59 | 15.88 | 16.09 | 16.09 | -0.1 (-0.62%) | 4,324,515 |
| 29 Aug 2022 | CNY | 15.85 | 16.64 | 15.52 | 16.19 | 16.19 | +0.24 (+1.50%) | 5,068,620 |
| 26 Aug 2022 | CNY | 16.01 | 16.41 | 15.83 | 15.95 | 15.95 | -0.07 (-0.44%) | 3,798,480 |
| 25 Aug 2022 | CNY | 16.4 | 16.65 | 15.76 | 16.02 | 16.02 | -0.18 (-1.11%) | 5,193,713 |
| 24 Aug 2022 | CNY | 16.95 | 17.54 | 16.1 | 16.2 | 16.2 | -0.52 (-3.11%) | 9,174,136 |
| 23 Aug 2022 | CNY | 16.6 | 16.81 | 16.38 | 16.72 | 16.72 | +0.27 (+1.64%) | 3,868,420 |
| 22 Aug 2022 | CNY | 16.92 | 17.09 | 16.39 | 16.45 | 16.45 | -0.46 (-2.72%) | 5,448,980 |
| 19 Aug 2022 | CNY | 17.55 | 17.61 | 16.88 | 16.91 | 16.91 | -0.49 (-2.82%) | 5,782,901 |
| 18 Aug 2022 | CNY | 17.37 | 17.78 | 17.15 | 17.4 | 17.4 | +0.1 (+0.58%) | 6,075,615 |
