| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 12.67 | 12.8 | 12.53 | 12.71 | 12.71 | +0.03 (+0.24%) | 1,081,215 |
| 12 Oct 2022 | CNY | 12.57 | 12.68 | 12.27 | 12.68 | 12.68 | +0.21 (+1.68%) | 987,010 |
| 11 Oct 2022 | CNY | 12.67 | 12.67 | 12.25 | 12.47 | 12.47 | +0.05 (+0.40%) | 664,750 |
| 10 Oct 2022 | CNY | 12.66 | 12.88 | 12.39 | 12.42 | 12.42 | -0.14 (-1.11%) | 684,650 |
| 30 Sep 2022 | CNY | 12.71 | 12.84 | 12.5 | 12.56 | 12.56 | -0.17 (-1.34%) | 613,078 |
| 29 Sep 2022 | CNY | 12.92 | 13.14 | 12.7 | 12.73 | 12.73 | -0.15 (-1.16%) | 887,058 |
| 28 Sep 2022 | CNY | 13.24 | 13.26 | 12.81 | 12.88 | 12.88 | -0.35 (-2.65%) | 890,970 |
| 27 Sep 2022 | CNY | 13 | 13.24 | 12.96 | 13.23 | 13.23 | +0.21 (+1.61%) | 700,740 |
| 26 Sep 2022 | CNY | 13.2 | 13.35 | 12.95 | 13.02 | 13.02 | -0.33 (-2.47%) | 932,415 |
| 23 Sep 2022 | CNY | 13.63 | 13.74 | 13.29 | 13.35 | 13.35 | -0.27 (-1.98%) | 697,035 |
| 22 Sep 2022 | CNY | 13.71 | 13.95 | 13.62 | 13.62 | 13.62 | -0.26 (-1.87%) | 1,020,245 |
| 21 Sep 2022 | CNY | 13.44 | 13.91 | 13.3 | 13.88 | 13.88 | +0.31 (+2.28%) | 1,344,145 |
| 20 Sep 2022 | CNY | 13.45 | 13.68 | 13.36 | 13.57 | 13.57 | +0.28 (+2.11%) | 759,920 |
| 19 Sep 2022 | CNY | 13.71 | 13.82 | 13.2 | 13.29 | 13.29 | -0.41 (-2.99%) | 1,113,175 |
| 16 Sep 2022 | CNY | 14.21 | 14.27 | 13.64 | 13.7 | 13.7 | -0.58 (-4.06%) | 1,592,750 |
| 15 Sep 2022 | CNY | 14.32 | 14.43 | 14.1 | 14.28 | 14.28 | +0.01 (+0.07%) | 1,198,737 |
| 14 Sep 2022 | CNY | 14.21 | 14.45 | 14.11 | 14.27 | 14.27 | -0.08 (-0.56%) | 932,273 |
| 13 Sep 2022 | CNY | 14.5 | 14.71 | 14.29 | 14.35 | 14.35 | -0.16 (-1.10%) | 1,247,607 |
| 9 Sep 2022 | CNY | 14.32 | 14.69 | 14.3 | 14.51 | 14.51 | +0.21 (+1.47%) | 1,103,410 |
| 8 Sep 2022 | CNY | 14.73 | 14.79 | 14.26 | 14.3 | 14.3 | -0.51 (-3.44%) | 1,422,790 |
| 7 Sep 2022 | CNY | 14.84 | 14.93 | 14.65 | 14.81 | 14.81 | -0.1 (-0.67%) | 960,125 |
| 6 Sep 2022 | CNY | 14.7 | 14.96 | 14.64 | 14.91 | 14.91 | +0.16 (+1.08%) | 1,155,550 |
| 5 Sep 2022 | CNY | 14.74 | 14.92 | 14.57 | 14.75 | 14.75 | +0.01 (+0.07%) | 865,635 |
| 2 Sep 2022 | CNY | 14.79 | 15 | 14.64 | 14.74 | 14.74 | +0.16 (+1.10%) | 1,203,017 |
| 1 Sep 2022 | CNY | 14.44 | 14.74 | 14.33 | 14.58 | 14.58 | +0.22 (+1.53%) | 1,344,930 |
| 31 Aug 2022 | CNY | 14.66 | 14.77 | 14.3 | 14.36 | 14.36 | -0.25 (-1.71%) | 1,093,332 |
| 30 Aug 2022 | CNY | 14.35 | 14.68 | 14.27 | 14.61 | 14.61 | +0.23 (+1.60%) | 1,327,670 |
| 29 Aug 2022 | CNY | 14.47 | 14.47 | 14.12 | 14.38 | 14.38 | -0.22 (-1.51%) | 1,384,265 |
| 26 Aug 2022 | CNY | 14.6 | 14.68 | 14.35 | 14.6 | 14.6 | +0.07 (+0.48%) | 943,259 |
| 25 Aug 2022 | CNY | 14.7 | 14.81 | 14.31 | 14.53 | 14.53 | -0.2 (-1.36%) | 1,043,517 |
