| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 13.89 | 14.26 | 13.8 | 14.25 | 14.25 | +0.32 (+2.30%) | 570,744 |
| 11 Oct 2022 | CNY | 13.71 | 14.03 | 13.62 | 13.93 | 13.93 | +0.22 (+1.60%) | 796,828 |
| 10 Oct 2022 | CNY | 13.98 | 14.26 | 13.65 | 13.71 | 13.71 | -0.17 (-1.22%) | 771,297 |
| 30 Sep 2022 | CNY | 14.26 | 14.5 | 13.88 | 13.88 | 13.88 | -0.34 (-2.39%) | 803,674 |
| 29 Sep 2022 | CNY | 14.5 | 14.65 | 14.17 | 14.22 | 14.22 | -0.18 (-1.25%) | 516,342 |
| 28 Sep 2022 | CNY | 14.82 | 14.87 | 14.4 | 14.4 | 14.4 | -0.42 (-2.83%) | 590,171 |
| 27 Sep 2022 | CNY | 14.52 | 14.83 | 14.48 | 14.82 | 14.82 | +0.29 (+2.00%) | 647,424 |
| 26 Sep 2022 | CNY | 14.54 | 14.78 | 14.33 | 14.53 | 14.53 | -0.1 (-0.68%) | 561,025 |
| 23 Sep 2022 | CNY | 14.93 | 15.1 | 14.55 | 14.63 | 14.63 | -0.29 (-1.94%) | 1,005,199 |
| 22 Sep 2022 | CNY | 15.15 | 15.27 | 14.91 | 14.92 | 14.92 | -0.29 (-1.91%) | 913,101 |
| 21 Sep 2022 | CNY | 15 | 15.3 | 14.68 | 15.21 | 15.21 | +0.25 (+1.67%) | 1,197,355 |
| 20 Sep 2022 | CNY | 14.99 | 15.1 | 14.87 | 14.96 | 14.96 | +0.16 (+1.08%) | 590,907 |
| 19 Sep 2022 | CNY | 15.02 | 15.18 | 14.75 | 14.8 | 14.8 | -0.26 (-1.73%) | 1,007,100 |
| 16 Sep 2022 | CNY | 15.38 | 15.53 | 15.05 | 15.06 | 15.06 | -0.35 (-2.27%) | 1,004,000 |
| 15 Sep 2022 | CNY | 16 | 16.12 | 15.27 | 15.41 | 15.41 | -0.61 (-3.81%) | 1,069,866 |
| 14 Sep 2022 | CNY | 16.02 | 16.08 | 15.85 | 16.02 | 16.02 | -0.17 (-1.05%) | 748,504 |
| 13 Sep 2022 | CNY | 16.18 | 16.3 | 16.1 | 16.19 | 16.19 | +0.02 (+0.12%) | 633,629 |
| 9 Sep 2022 | CNY | 16 | 16.31 | 16 | 16.17 | 16.17 | +0.19 (+1.19%) | 1,111,500 |
| 8 Sep 2022 | CNY | 16.34 | 16.4 | 15.95 | 15.98 | 15.98 | -0.42 (-2.56%) | 1,392,448 |
| 7 Sep 2022 | CNY | 16.25 | 16.4 | 16.19 | 16.4 | 16.4 | +0.09 (+0.55%) | 970,100 |
| 6 Sep 2022 | CNY | 16.3 | 16.32 | 16.12 | 16.31 | 16.31 | +0.08 (+0.49%) | 801,368 |
| 5 Sep 2022 | CNY | 16.39 | 16.42 | 16.08 | 16.23 | 16.23 | -0.11 (-0.67%) | 850,700 |
| 2 Sep 2022 | CNY | 16.15 | 16.37 | 16.03 | 16.34 | 16.34 | +0.35 (+2.19%) | 912,500 |
| 1 Sep 2022 | CNY | 16.15 | 16.38 | 15.94 | 15.99 | 15.99 | -0.16 (-0.99%) | 861,233 |
| 31 Aug 2022 | CNY | 16.94 | 16.99 | 16.15 | 16.15 | 16.15 | -0.9 (-5.28%) | 1,572,029 |
| 30 Aug 2022 | CNY | 16.92 | 17.51 | 16.71 | 17.05 | 17.05 | +0.14 (+0.83%) | 1,705,850 |
| 29 Aug 2022 | CNY | 16.83 | 16.93 | 16.43 | 16.91 | 16.91 | -0.08 (-0.47%) | 1,000,125 |
| 26 Aug 2022 | CNY | 17.03 | 17.37 | 16.92 | 16.99 | 16.99 | -0.06 (-0.35%) | 1,379,904 |
| 25 Aug 2022 | CNY | 17.71 | 18.29 | 16.87 | 17.05 | 17.05 | -0.83 (-4.64%) | 2,769,835 |
| 24 Aug 2022 | CNY | 19 | 19.18 | 17.82 | 17.88 | 17.88 | -0.59 (-3.19%) | 3,229,696 |
