| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 13.3 | 13.87 | 13.14 | 13.83 | 13.83 | +0.41 (+3.06%) | 5,981,272 |
| 11 Oct 2022 | CNY | 13.39 | 13.6 | 12.95 | 13.42 | 13.42 | +0.28 (+2.13%) | 5,089,611 |
| 10 Oct 2022 | CNY | 13.02 | 13.14 | 12.6 | 13.14 | 13.14 | +0.14 (+1.08%) | 4,039,140 |
| 30 Sep 2022 | CNY | 13.35 | 13.35 | 13 | 13 | 13 | -0.3 (-2.26%) | 2,738,460 |
| 29 Sep 2022 | CNY | 13.59 | 13.59 | 13.13 | 13.3 | 13.3 | -0.05 (-0.37%) | 3,729,064 |
| 28 Sep 2022 | CNY | 13.81 | 14 | 13.35 | 13.35 | 13.35 | -0.57 (-4.09%) | 5,134,640 |
| 27 Sep 2022 | CNY | 13.51 | 14 | 13.5 | 13.92 | 13.92 | +0.33 (+2.43%) | 4,229,900 |
| 26 Sep 2022 | CNY | 13.98 | 14.07 | 13.51 | 13.59 | 13.59 | -0.41 (-2.93%) | 4,765,131 |
| 23 Sep 2022 | CNY | 14.82 | 14.82 | 13.82 | 14 | 14 | -0.54 (-3.71%) | 6,416,445 |
| 22 Sep 2022 | CNY | 14.57 | 15.05 | 14.42 | 14.54 | 14.54 | -0.25 (-1.69%) | 6,019,781 |
| 21 Sep 2022 | CNY | 14.4 | 15.28 | 14.12 | 14.79 | 14.79 | +0.36 (+2.49%) | 10,522,541 |
| 20 Sep 2022 | CNY | 14.4 | 14.65 | 14.21 | 14.43 | 14.43 | +0.01 (+0.07%) | 4,751,360 |
| 19 Sep 2022 | CNY | 14.3 | 14.59 | 14.09 | 14.42 | 14.42 | +0.13 (+0.91%) | 5,096,687 |
| 16 Sep 2022 | CNY | 14.68 | 14.68 | 14.29 | 14.29 | 14.29 | -0.37 (-2.52%) | 4,333,983 |
| 15 Sep 2022 | CNY | 15.5 | 15.5 | 14.38 | 14.66 | 14.66 | -0.7 (-4.56%) | 7,143,616 |
| 14 Sep 2022 | CNY | 15.34 | 15.49 | 15.25 | 15.36 | 15.36 | -0.29 (-1.85%) | 3,340,395 |
| 13 Sep 2022 | CNY | 15.81 | 16.02 | 15.53 | 15.65 | 15.65 | -0.13 (-0.82%) | 4,375,100 |
| 9 Sep 2022 | CNY | 15.95 | 15.97 | 15.52 | 15.78 | 15.78 | -0.04 (-0.25%) | 6,171,193 |
| 8 Sep 2022 | CNY | 16.15 | 16.58 | 15.79 | 15.82 | 15.82 | -0.24 (-1.49%) | 8,137,800 |
| 7 Sep 2022 | CNY | 16.22 | 16.31 | 15.9 | 16.06 | 16.06 | 0.0 (0.0%) | 7,051,400 |
| 6 Sep 2022 | CNY | 15.16 | 16.36 | 14.94 | 16.06 | 16.06 | +0.91 (+6.01%) | 14,380,442 |
| 5 Sep 2022 | CNY | 15.4 | 15.49 | 15.01 | 15.15 | 15.15 | -0.25 (-1.62%) | 4,793,243 |
| 2 Sep 2022 | CNY | 15 | 15.5 | 15 | 15.4 | 15.4 | +0.46 (+3.08%) | 6,599,002 |
| 1 Sep 2022 | CNY | 15.59 | 15.76 | 14.87 | 14.94 | 14.94 | -0.75 (-4.78%) | 9,776,186 |
| 31 Aug 2022 | CNY | 16.09 | 16.18 | 15.5 | 15.69 | 15.69 | -0.37 (-2.30%) | 8,276,268 |
| 30 Aug 2022 | CNY | 15.9 | 16.35 | 15.88 | 16.06 | 16.06 | +0.08 (+0.50%) | 8,069,500 |
| 29 Aug 2022 | CNY | 15.66 | 16.11 | 15.66 | 15.98 | 15.98 | -0.03 (-0.19%) | 7,107,777 |
| 26 Aug 2022 | CNY | 16.3 | 16.78 | 15.93 | 16.01 | 16.01 | -0.19 (-1.17%) | 12,561,625 |
| 25 Aug 2022 | CNY | 16.9 | 16.93 | 15.93 | 16.2 | 16.2 | -0.47 (-2.82%) | 12,605,820 |
| 24 Aug 2022 | CNY | 17.55 | 17.57 | 16.64 | 16.67 | 16.67 | -0.98 (-5.55%) | 17,520,640 |
