| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 14.23 | 14.87 | 14.23 | 14.44 | 14.44 | +0.17 (+1.19%) | 638,437 |
| 10 Oct 2022 | CNY | 15.24 | 15.24 | 14.22 | 14.27 | 14.27 | -0.6 (-4.03%) | 573,300 |
| 30 Sep 2022 | CNY | 14.95 | 15.09 | 14.8 | 14.87 | 14.87 | +0.04 (+0.27%) | 440,300 |
| 29 Sep 2022 | CNY | 14.84 | 15.05 | 14.74 | 14.83 | 14.83 | +0.09 (+0.61%) | 441,000 |
| 28 Sep 2022 | CNY | 15.13 | 15.4 | 14.73 | 14.74 | 14.74 | -0.54 (-3.53%) | 557,400 |
| 27 Sep 2022 | CNY | 14.9 | 15.28 | 14.87 | 15.28 | 15.28 | +0.51 (+3.45%) | 623,982 |
| 26 Sep 2022 | CNY | 15.5 | 15.5 | 14.75 | 14.77 | 14.77 | -0.6 (-3.90%) | 765,960 |
| 23 Sep 2022 | CNY | 15.65 | 15.94 | 15.37 | 15.37 | 15.37 | -0.43 (-2.72%) | 659,723 |
| 22 Sep 2022 | CNY | 15.58 | 16.2 | 15.58 | 15.8 | 15.8 | +0.04 (+0.25%) | 805,031 |
| 21 Sep 2022 | CNY | 15.77 | 15.97 | 15.27 | 15.76 | 15.76 | +0.05 (+0.32%) | 518,069 |
| 20 Sep 2022 | CNY | 15.82 | 15.9 | 15.6 | 15.71 | 15.71 | +0.03 (+0.19%) | 473,904 |
| 19 Sep 2022 | CNY | 16.12 | 16.12 | 15.54 | 15.68 | 15.68 | -0.23 (-1.45%) | 736,504 |
| 16 Sep 2022 | CNY | 16.2 | 16.52 | 15.91 | 15.91 | 15.91 | -0.22 (-1.36%) | 830,096 |
| 15 Sep 2022 | CNY | 16.48 | 16.69 | 16.03 | 16.13 | 16.13 | -0.43 (-2.60%) | 1,005,331 |
| 14 Sep 2022 | CNY | 16.4 | 16.75 | 16.2 | 16.56 | 16.56 | -0.38 (-2.24%) | 1,364,024 |
| 13 Sep 2022 | CNY | 17.7 | 18 | 16.82 | 16.94 | 16.94 | +0.19 (+1.13%) | 2,252,346 |
| 9 Sep 2022 | CNY | 16.76 | 16.88 | 16.56 | 16.75 | 16.75 | -0.01 (-0.06%) | 593,482 |
| 8 Sep 2022 | CNY | 16.7 | 16.96 | 16.53 | 16.76 | 16.76 | -0.07 (-0.42%) | 937,834 |
| 7 Sep 2022 | CNY | 16.56 | 16.9 | 16.48 | 16.83 | 16.83 | +0.3 (+1.81%) | 1,111,456 |
| 6 Sep 2022 | CNY | 16.53 | 16.6 | 16.4 | 16.53 | 16.53 | 0.0 (0.0%) | 479,871 |
| 5 Sep 2022 | CNY | 16.61 | 16.84 | 16.37 | 16.53 | 16.53 | -0.07 (-0.42%) | 640,592 |
| 2 Sep 2022 | CNY | 16.31 | 16.72 | 16.31 | 16.6 | 16.6 | +0.14 (+0.85%) | 614,035 |
| 1 Sep 2022 | CNY | 16.5 | 16.72 | 16.36 | 16.46 | 16.46 | +0.13 (+0.80%) | 624,700 |
| 31 Aug 2022 | CNY | 16.5 | 16.68 | 16.28 | 16.33 | 16.33 | -0.3 (-1.80%) | 706,886 |
| 30 Aug 2022 | CNY | 16.53 | 16.82 | 16.46 | 16.63 | 16.63 | +0.08 (+0.48%) | 720,600 |
| 29 Aug 2022 | CNY | 16.34 | 16.6 | 16.06 | 16.55 | 16.55 | +0.17 (+1.04%) | 794,300 |
| 26 Aug 2022 | CNY | 16.75 | 16.88 | 16.32 | 16.38 | 16.38 | -0.32 (-1.92%) | 1,256,418 |
| 25 Aug 2022 | CNY | 17.38 | 17.42 | 16.43 | 16.7 | 16.7 | -0.95 (-5.38%) | 2,432,333 |
| 24 Aug 2022 | CNY | 18.3 | 18.37 | 17.64 | 17.65 | 17.65 | -0.72 (-3.92%) | 1,742,352 |
| 23 Aug 2022 | CNY | 19 | 19.07 | 18.25 | 18.37 | 18.37 | -0.11 (-0.60%) | 2,328,229 |
