| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 12.22 | 12.63 | 12.11 | 12.6 | 12.6 | +0.39 (+3.19%) | 3,657,136 |
| 11 Oct 2022 | CNY | 12.07 | 12.22 | 11.97 | 12.21 | 12.21 | +0.23 (+1.92%) | 2,963,395 |
| 10 Oct 2022 | CNY | 12.13 | 12.21 | 11.9 | 11.98 | 11.98 | -0.1 (-0.83%) | 2,642,022 |
| 30 Sep 2022 | CNY | 12.26 | 12.29 | 12.06 | 12.08 | 12.08 | -0.12 (-0.98%) | 2,211,023 |
| 29 Sep 2022 | CNY | 12.45 | 12.45 | 12.1 | 12.2 | 12.2 | -0.09 (-0.73%) | 2,605,641 |
| 28 Sep 2022 | CNY | 12.75 | 12.77 | 12.29 | 12.29 | 12.29 | -0.48 (-3.76%) | 3,297,231 |
| 27 Sep 2022 | CNY | 12.55 | 12.77 | 12.5 | 12.77 | 12.77 | +0.23 (+1.83%) | 3,019,516 |
| 26 Sep 2022 | CNY | 12.8 | 12.91 | 12.5 | 12.54 | 12.54 | -0.36 (-2.79%) | 2,735,434 |
| 23 Sep 2022 | CNY | 13.35 | 13.35 | 12.85 | 12.9 | 12.9 | -0.36 (-2.71%) | 3,198,715 |
| 22 Sep 2022 | CNY | 13.26 | 13.5 | 13.2 | 13.26 | 13.26 | -0.09 (-0.67%) | 2,393,560 |
| 21 Sep 2022 | CNY | 13.22 | 13.38 | 13.02 | 13.35 | 13.35 | +0.06 (+0.45%) | 2,649,508 |
| 20 Sep 2022 | CNY | 13.3 | 13.4 | 13.09 | 13.29 | 13.29 | +0.37 (+2.86%) | 3,155,334 |
| 19 Sep 2022 | CNY | 13.13 | 13.3 | 12.85 | 12.92 | 12.92 | -0.21 (-1.60%) | 3,201,351 |
| 16 Sep 2022 | CNY | 13.63 | 13.68 | 13.13 | 13.13 | 13.13 | -0.5 (-3.67%) | 3,790,953 |
| 15 Sep 2022 | CNY | 14.23 | 14.3 | 13.49 | 13.63 | 13.63 | -0.57 (-4.01%) | 5,734,547 |
| 14 Sep 2022 | CNY | 14.18 | 14.36 | 14.12 | 14.2 | 14.2 | -0.33 (-2.27%) | 3,096,531 |
| 13 Sep 2022 | CNY | 14.64 | 14.79 | 14.5 | 14.53 | 14.53 | -0.1 (-0.68%) | 2,497,010 |
| 9 Sep 2022 | CNY | 14.66 | 14.71 | 14.45 | 14.63 | 14.63 | +0.1 (+0.69%) | 2,292,200 |
| 8 Sep 2022 | CNY | 14.61 | 14.87 | 14.53 | 14.53 | 14.53 | -0.08 (-0.55%) | 3,957,494 |
| 7 Sep 2022 | CNY | 14.39 | 14.64 | 14.34 | 14.61 | 14.61 | +0.18 (+1.25%) | 4,354,264 |
| 6 Sep 2022 | CNY | 14.28 | 14.47 | 14.2 | 14.43 | 14.43 | +0.23 (+1.62%) | 2,990,356 |
| 5 Sep 2022 | CNY | 14.38 | 14.38 | 14.03 | 14.2 | 14.2 | -0.18 (-1.25%) | 3,461,638 |
| 2 Sep 2022 | CNY | 14.39 | 14.46 | 14.27 | 14.38 | 14.38 | +0.09 (+0.63%) | 2,681,105 |
| 1 Sep 2022 | CNY | 14.26 | 14.47 | 14.2 | 14.29 | 14.29 | -0.1 (-0.69%) | 2,905,565 |
| 31 Aug 2022 | CNY | 14.73 | 14.73 | 14.18 | 14.39 | 14.39 | -0.31 (-2.11%) | 5,930,993 |
| 30 Aug 2022 | CNY | 14.93 | 14.93 | 14.61 | 14.7 | 14.7 | -0.14 (-0.94%) | 3,778,535 |
| 29 Aug 2022 | CNY | 14.6 | 14.92 | 14.51 | 14.84 | 14.84 | +0.03 (+0.20%) | 3,698,996 |
| 26 Aug 2022 | CNY | 14.93 | 15.12 | 14.76 | 14.81 | 14.81 | -0.08 (-0.54%) | 5,002,157 |
| 25 Aug 2022 | CNY | 15.24 | 15.24 | 14.8 | 14.89 | 14.89 | -0.26 (-1.72%) | 6,711,535 |
| 24 Aug 2022 | CNY | 15.75 | 15.81 | 15.15 | 15.15 | 15.15 | -0.66 (-4.17%) | 9,214,630 |
