| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 11.66 | 11.92 | 11.55 | 11.84 | 11.84 | +0.09 (+0.77%) | 910,400 |
| 10 Oct 2022 | CNY | 11.89 | 11.96 | 11.65 | 11.75 | 11.75 | -0.02 (-0.17%) | 725,608 |
| 30 Sep 2022 | CNY | 11.99 | 12.16 | 11.76 | 11.77 | 11.77 | -0.28 (-2.32%) | 889,300 |
| 29 Sep 2022 | CNY | 12.18 | 12.34 | 11.92 | 12.05 | 12.05 | -0.06 (-0.50%) | 1,359,200 |
| 28 Sep 2022 | CNY | 12.86 | 12.86 | 12.11 | 12.11 | 12.11 | -0.72 (-5.61%) | 1,791,700 |
| 27 Sep 2022 | CNY | 12.75 | 12.85 | 12.48 | 12.83 | 12.83 | +0.24 (+1.91%) | 1,206,000 |
| 26 Sep 2022 | CNY | 13.12 | 13.18 | 12.52 | 12.59 | 12.59 | -0.5 (-3.82%) | 1,470,635 |
| 23 Sep 2022 | CNY | 13.45 | 13.55 | 13.08 | 13.09 | 13.09 | -0.37 (-2.75%) | 1,219,400 |
| 22 Sep 2022 | CNY | 13.74 | 13.91 | 13.45 | 13.46 | 13.46 | -0.27 (-1.97%) | 884,709 |
| 21 Sep 2022 | CNY | 13.6 | 13.89 | 13.49 | 13.73 | 13.73 | -0.01 (-0.07%) | 1,122,444 |
| 20 Sep 2022 | CNY | 13.44 | 13.94 | 13.35 | 13.74 | 13.74 | +0.4 (+3.00%) | 2,398,147 |
| 19 Sep 2022 | CNY | 13.05 | 13.49 | 13.05 | 13.34 | 13.34 | +0.14 (+1.06%) | 1,038,858 |
| 16 Sep 2022 | CNY | 13.4 | 13.55 | 13.16 | 13.2 | 13.2 | -0.25 (-1.86%) | 1,122,272 |
| 15 Sep 2022 | CNY | 13.65 | 13.79 | 13.2 | 13.45 | 13.45 | -0.17 (-1.25%) | 2,181,409 |
| 14 Sep 2022 | CNY | 13.9 | 14.07 | 13.39 | 13.62 | 13.62 | -0.54 (-3.81%) | 3,767,755 |
| 13 Sep 2022 | CNY | 14.53 | 14.6 | 14.1 | 14.16 | 14.16 | -0.39 (-2.68%) | 2,017,734 |
| 9 Sep 2022 | CNY | 14.54 | 14.75 | 14.22 | 14.55 | 14.55 | -0.01 (-0.07%) | 1,943,502 |
| 8 Sep 2022 | CNY | 14.71 | 15.05 | 14.53 | 14.56 | 14.56 | -0.21 (-1.42%) | 1,796,598 |
| 7 Sep 2022 | CNY | 14.79 | 15.1 | 14.75 | 14.77 | 14.77 | -0.13 (-0.87%) | 1,722,324 |
| 6 Sep 2022 | CNY | 14.61 | 14.98 | 14.54 | 14.9 | 14.9 | +0.2 (+1.36%) | 1,786,952 |
| 5 Sep 2022 | CNY | 14.28 | 15.28 | 14.24 | 14.7 | 14.7 | +0.53 (+3.74%) | 3,033,478 |
| 2 Sep 2022 | CNY | 14.05 | 14.35 | 14.05 | 14.17 | 14.17 | +0.13 (+0.93%) | 1,399,545 |
| 1 Sep 2022 | CNY | 14.24 | 14.58 | 13.99 | 14.04 | 14.04 | -0.27 (-1.89%) | 2,128,299 |
| 31 Aug 2022 | CNY | 15.49 | 15.49 | 14.25 | 14.31 | 14.31 | -1.23 (-7.92%) | 4,184,154 |
| 30 Aug 2022 | CNY | 15.4 | 15.59 | 15.33 | 15.54 | 15.54 | +0.14 (+0.91%) | 2,116,718 |
| 29 Aug 2022 | CNY | 16.06 | 16.12 | 15.23 | 15.4 | 15.4 | -0.99 (-6.04%) | 5,009,298 |
| 26 Aug 2022 | CNY | 16.15 | 16.72 | 15.95 | 16.39 | 16.39 | +0.17 (+1.05%) | 5,091,290 |
| 25 Aug 2022 | CNY | 17.1 | 17.25 | 16.15 | 16.22 | 16.22 | -0.73 (-4.31%) | 6,576,540 |
| 24 Aug 2022 | CNY | 17.04 | 17.48 | 16.66 | 16.95 | 16.95 | -0.03 (-0.18%) | 11,686,262 |
| 23 Aug 2022 | CNY | 16.46 | 17.23 | 16.12 | 16.98 | 16.98 | +0.54 (+3.28%) | 9,405,085 |
