| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 13.56 | 13.89 | 13.36 | 13.88 | 13.88 | +0.36 (+2.66%) | 988,753 |
| 11 Oct 2022 | CNY | 13.34 | 13.6 | 13.21 | 13.52 | 13.52 | +0.18 (+1.35%) | 621,052 |
| 10 Oct 2022 | CNY | 13.53 | 13.75 | 13.28 | 13.34 | 13.34 | -0.26 (-1.91%) | 831,407 |
| 30 Sep 2022 | CNY | 13.91 | 14.03 | 13.5 | 13.6 | 13.6 | -0.34 (-2.44%) | 1,030,373 |
| 29 Sep 2022 | CNY | 14.25 | 14.28 | 13.83 | 13.94 | 13.94 | -0.04 (-0.29%) | 1,001,006 |
| 28 Sep 2022 | CNY | 14.32 | 14.33 | 13.91 | 13.98 | 13.98 | -0.34 (-2.37%) | 1,072,747 |
| 27 Sep 2022 | CNY | 14.08 | 14.36 | 13.91 | 14.32 | 14.32 | +0.46 (+3.32%) | 1,252,852 |
| 26 Sep 2022 | CNY | 13.93 | 14.1 | 13.79 | 13.86 | 13.86 | -0.22 (-1.56%) | 814,304 |
| 23 Sep 2022 | CNY | 14.5 | 14.63 | 13.95 | 14.08 | 14.08 | -0.37 (-2.56%) | 911,348 |
| 22 Sep 2022 | CNY | 14.49 | 14.7 | 14.41 | 14.45 | 14.45 | -0.18 (-1.23%) | 625,930 |
| 21 Sep 2022 | CNY | 14.24 | 14.68 | 14.13 | 14.63 | 14.63 | +0.24 (+1.67%) | 917,564 |
| 20 Sep 2022 | CNY | 14.24 | 14.49 | 14.15 | 14.39 | 14.39 | +0.32 (+2.27%) | 863,152 |
| 19 Sep 2022 | CNY | 14.5 | 14.5 | 13.98 | 14.07 | 14.07 | -0.26 (-1.81%) | 898,888 |
| 16 Sep 2022 | CNY | 14.7 | 14.94 | 14.3 | 14.33 | 14.33 | -0.39 (-2.65%) | 1,070,712 |
| 15 Sep 2022 | CNY | 15.17 | 15.3 | 14.56 | 14.72 | 14.72 | -0.52 (-3.41%) | 1,585,228 |
| 14 Sep 2022 | CNY | 15.18 | 15.42 | 15.07 | 15.24 | 15.24 | -0.3 (-1.93%) | 1,010,545 |
| 13 Sep 2022 | CNY | 15.4 | 15.64 | 15.36 | 15.54 | 15.54 | +0.14 (+0.91%) | 764,986 |
| 9 Sep 2022 | CNY | 15.94 | 15.94 | 15.34 | 15.4 | 15.4 | -0.42 (-2.65%) | 1,796,807 |
| 8 Sep 2022 | CNY | 16.06 | 16.15 | 15.73 | 15.82 | 15.82 | -0.24 (-1.49%) | 1,269,363 |
| 7 Sep 2022 | CNY | 16 | 16.32 | 15.95 | 16.06 | 16.06 | +0.01 (+0.06%) | 1,692,612 |
| 6 Sep 2022 | CNY | 15.94 | 16.05 | 15.61 | 16.05 | 16.05 | +0.23 (+1.45%) | 1,345,888 |
| 5 Sep 2022 | CNY | 15.96 | 16.25 | 15.7 | 15.82 | 15.82 | -0.22 (-1.37%) | 1,149,960 |
| 2 Sep 2022 | CNY | 15.98 | 16.08 | 15.6 | 16.04 | 16.04 | +0.34 (+2.17%) | 1,113,156 |
| 1 Sep 2022 | CNY | 15.88 | 16.2 | 15.64 | 15.7 | 15.7 | -0.15 (-0.95%) | 1,585,796 |
| 31 Aug 2022 | CNY | 16.4 | 16.54 | 15.8 | 15.85 | 15.85 | -0.6 (-3.65%) | 2,355,974 |
| 30 Aug 2022 | CNY | 16.55 | 17.05 | 16.37 | 16.45 | 16.45 | -0.11 (-0.66%) | 2,327,489 |
| 29 Aug 2022 | CNY | 15.91 | 16.58 | 15.76 | 16.56 | 16.56 | +0.51 (+3.18%) | 1,941,528 |
| 26 Aug 2022 | CNY | 16.28 | 16.67 | 16 | 16.05 | 16.05 | -0.17 (-1.05%) | 1,767,598 |
| 25 Aug 2022 | CNY | 16.75 | 16.91 | 15.96 | 16.22 | 16.22 | -0.48 (-2.87%) | 2,837,372 |
| 24 Aug 2022 | CNY | 17.83 | 17.87 | 16.61 | 16.7 | 16.7 | -1.05 (-5.92%) | 3,595,180 |
