| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 13.33 | 13.6 | 13.15 | 13.39 | 13.39 | +0.24 (+1.83%) | 3,184,424 |
| 12 Oct 2022 | CNY | 12.5 | 13.17 | 12.36 | 13.15 | 13.15 | +0.65 (+5.20%) | 2,965,261 |
| 11 Oct 2022 | CNY | 12.38 | 12.58 | 12.25 | 12.5 | 12.5 | +0.13 (+1.05%) | 1,747,400 |
| 10 Oct 2022 | CNY | 12.84 | 12.99 | 12.3 | 12.37 | 12.37 | -0.4 (-3.13%) | 2,053,550 |
| 30 Sep 2022 | CNY | 13.29 | 13.33 | 12.77 | 12.77 | 12.77 | -0.54 (-4.06%) | 2,680,488 |
| 29 Sep 2022 | CNY | 14 | 14 | 13.13 | 13.31 | 13.31 | -0.3 (-2.20%) | 2,873,533 |
| 28 Sep 2022 | CNY | 14.1 | 14.21 | 13.61 | 13.61 | 13.61 | -0.46 (-3.27%) | 3,136,669 |
| 27 Sep 2022 | CNY | 13.5 | 14.1 | 13.5 | 14.07 | 14.07 | +0.6 (+4.45%) | 3,993,153 |
| 26 Sep 2022 | CNY | 13.4 | 13.88 | 13.11 | 13.47 | 13.47 | +0.07 (+0.52%) | 3,158,856 |
| 23 Sep 2022 | CNY | 13.82 | 13.96 | 13.35 | 13.4 | 13.4 | -0.49 (-3.53%) | 2,397,749 |
| 22 Sep 2022 | CNY | 14.09 | 14.23 | 13.88 | 13.89 | 13.89 | -0.19 (-1.35%) | 2,221,324 |
| 21 Sep 2022 | CNY | 13.95 | 14.12 | 13.62 | 14.08 | 14.08 | +0.18 (+1.29%) | 1,964,600 |
| 20 Sep 2022 | CNY | 13.78 | 14.12 | 13.7 | 13.9 | 13.9 | +0.28 (+2.06%) | 2,102,222 |
| 19 Sep 2022 | CNY | 13.83 | 13.96 | 13.5 | 13.62 | 13.62 | -0.21 (-1.52%) | 1,729,500 |
| 16 Sep 2022 | CNY | 14.11 | 14.26 | 13.83 | 13.83 | 13.83 | -0.4 (-2.81%) | 2,157,626 |
| 15 Sep 2022 | CNY | 14.79 | 14.88 | 14.06 | 14.23 | 14.23 | -0.49 (-3.33%) | 3,646,254 |
| 14 Sep 2022 | CNY | 14.51 | 14.88 | 14.5 | 14.72 | 14.72 | -0.08 (-0.54%) | 2,039,995 |
| 13 Sep 2022 | CNY | 14.74 | 15.09 | 14.74 | 14.8 | 14.8 | +0.05 (+0.34%) | 2,768,661 |
| 9 Sep 2022 | CNY | 15.21 | 15.34 | 14.63 | 14.75 | 14.75 | -0.5 (-3.28%) | 4,071,343 |
| 8 Sep 2022 | CNY | 15.42 | 15.7 | 15.23 | 15.25 | 15.25 | -0.17 (-1.10%) | 3,334,206 |
| 7 Sep 2022 | CNY | 15.52 | 15.75 | 15.37 | 15.42 | 15.42 | -0.12 (-0.77%) | 3,242,768 |
| 6 Sep 2022 | CNY | 15.51 | 15.61 | 15.13 | 15.54 | 15.54 | +0.03 (+0.19%) | 3,597,811 |
| 5 Sep 2022 | CNY | 15.34 | 15.8 | 15.16 | 15.51 | 15.51 | +0.17 (+1.11%) | 3,341,167 |
| 2 Sep 2022 | CNY | 15.11 | 15.45 | 15.11 | 15.34 | 15.34 | +0.14 (+0.92%) | 2,759,183 |
| 1 Sep 2022 | CNY | 15.65 | 15.79 | 15.1 | 15.2 | 15.2 | -0.31 (-2.00%) | 3,556,426 |
| 31 Aug 2022 | CNY | 16.35 | 16.5 | 15.5 | 15.51 | 15.51 | -1.03 (-6.23%) | 5,567,235 |
| 30 Aug 2022 | CNY | 17.08 | 17.35 | 16.49 | 16.54 | 16.54 | -0.64 (-3.73%) | 5,226,814 |
| 29 Aug 2022 | CNY | 16.54 | 17.45 | 16.43 | 17.18 | 17.18 | +0.22 (+1.30%) | 6,163,803 |
| 26 Aug 2022 | CNY | 16.49 | 17.49 | 16.3 | 16.96 | 16.96 | +0.67 (+4.11%) | 8,733,928 |
| 25 Aug 2022 | CNY | 16.46 | 16.82 | 15.88 | 16.29 | 16.29 | -0.14 (-0.85%) | 6,169,638 |
