| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2022 | CNY | 14.93 | 15.52 | 14.8 | 15.3 | 15.3 | +0.31 (+2.07%) | 4,897,590 |
| 18 Oct 2022 | CNY | 14.69 | 15.3 | 14.53 | 14.99 | 14.99 | +0.29 (+1.97%) | 4,295,500 |
| 17 Oct 2022 | CNY | 14.5 | 14.75 | 14.21 | 14.7 | 14.7 | +0.2 (+1.38%) | 2,270,800 |
| 14 Oct 2022 | CNY | 14.27 | 14.7 | 14.01 | 14.5 | 14.5 | +0.3 (+2.11%) | 2,879,400 |
| 13 Oct 2022 | CNY | 14.36 | 14.39 | 13.89 | 14.2 | 14.2 | +0.16 (+1.14%) | 3,592,830 |
| 12 Oct 2022 | CNY | 12.36 | 14.1 | 12.16 | 14.04 | 14.04 | +1.69 (+13.68%) | 6,464,510 |
| 11 Oct 2022 | CNY | 11.94 | 12.45 | 11.66 | 12.35 | 12.35 | +0.41 (+3.43%) | 1,601,610 |
| 10 Oct 2022 | CNY | 12.24 | 12.32 | 11.75 | 11.94 | 11.94 | -0.29 (-2.37%) | 1,989,500 |
| 30 Sep 2022 | CNY | 12.48 | 12.68 | 12.06 | 12.23 | 12.23 | -0.12 (-0.97%) | 1,319,830 |
| 29 Sep 2022 | CNY | 12.93 | 12.94 | 12.25 | 12.35 | 12.35 | -0.45 (-3.52%) | 2,336,100 |
| 28 Sep 2022 | CNY | 14.08 | 14.39 | 12.79 | 12.8 | 12.8 | -1.46 (-10.24%) | 4,237,750 |
| 27 Sep 2022 | CNY | 14.67 | 14.99 | 13.63 | 14.26 | 14.26 | -0.51 (-3.45%) | 5,189,250 |
| 26 Sep 2022 | CNY | 14.8 | 15.34 | 14.45 | 14.77 | 14.77 | -0.23 (-1.53%) | 5,377,510 |
| 23 Sep 2022 | CNY | 14.42 | 15.08 | 14.32 | 15 | 15 | +0.5 (+3.45%) | 6,351,700 |
| 22 Sep 2022 | CNY | 14.4 | 14.78 | 14.27 | 14.5 | 14.5 | +0.04 (+0.28%) | 2,585,610 |
| 21 Sep 2022 | CNY | 14.66 | 15.15 | 14.18 | 14.46 | 14.46 | -0.4 (-2.69%) | 4,758,940 |
| 20 Sep 2022 | CNY | 14.31 | 14.87 | 14.13 | 14.86 | 14.86 | +0.46 (+3.19%) | 4,633,410 |
| 19 Sep 2022 | CNY | 14.03 | 14.45 | 13.79 | 14.4 | 14.4 | +0.3 (+2.13%) | 3,824,170 |
| 16 Sep 2022 | CNY | 14.06 | 14.61 | 13.62 | 14.1 | 14.1 | -0.09 (-0.63%) | 4,297,730 |
| 15 Sep 2022 | CNY | 14.58 | 14.66 | 13.96 | 14.19 | 14.19 | -0.6 (-4.06%) | 5,259,400 |
| 14 Sep 2022 | CNY | 13.9 | 15.84 | 13.88 | 14.79 | 14.79 | +0.72 (+5.12%) | 9,669,040 |
| 13 Sep 2022 | CNY | 13.79 | 14.2 | 13.78 | 14.07 | 14.07 | +0.28 (+2.03%) | 2,310,990 |
| 9 Sep 2022 | CNY | 13.76 | 14.3 | 13.33 | 13.79 | 13.79 | +0.21 (+1.55%) | 3,440,550 |
| 8 Sep 2022 | CNY | 13.86 | 13.95 | 13.54 | 13.58 | 13.58 | -0.28 (-2.02%) | 1,091,500 |
| 7 Sep 2022 | CNY | 14.04 | 14.1 | 13.72 | 13.86 | 13.86 | -0.18 (-1.28%) | 1,499,500 |
| 6 Sep 2022 | CNY | 13.99 | 14.09 | 13.8 | 14.04 | 14.04 | +0.09 (+0.65%) | 1,134,800 |
| 5 Sep 2022 | CNY | 13.95 | 14.17 | 13.84 | 13.95 | 13.95 | -0.02 (-0.14%) | 1,656,100 |
| 2 Sep 2022 | CNY | 13.69 | 14 | 13.64 | 13.97 | 13.97 | +0.31 (+2.27%) | 1,111,400 |
| 1 Sep 2022 | CNY | 13.8 | 13.88 | 13.55 | 13.66 | 13.66 | -0.06 (-0.44%) | 756,600 |
| 31 Aug 2022 | CNY | 13.91 | 14.07 | 13.57 | 13.72 | 13.72 | -0.24 (-1.72%) | 1,319,800 |
