| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 12.02 | 12.24 | 11.74 | 12.13 | 12.13 | +0.12 (+1.00%) | 8,397,676 |
| 26 Sep 2022 | CNY | 12.7 | 12.7 | 11.98 | 12.01 | 12.01 | -0.79 (-6.17%) | 13,905,353 |
| 23 Sep 2022 | CNY | 13.19 | 13.48 | 12.78 | 12.8 | 12.8 | -0.42 (-3.18%) | 11,102,195 |
| 22 Sep 2022 | CNY | 12.91 | 13.39 | 12.9 | 13.22 | 13.22 | +0.2 (+1.54%) | 11,120,557 |
| 21 Sep 2022 | CNY | 12.91 | 13.1 | 12.69 | 13.02 | 13.02 | +0.04 (+0.31%) | 7,766,548 |
| 20 Sep 2022 | CNY | 12.88 | 13.2 | 12.87 | 12.98 | 12.98 | +0.15 (+1.17%) | 10,604,416 |
| 19 Sep 2022 | CNY | 12.77 | 13.03 | 12.66 | 12.83 | 12.83 | -0.12 (-0.93%) | 8,375,036 |
| 16 Sep 2022 | CNY | 13.2 | 13.36 | 12.94 | 12.95 | 12.95 | -0.24 (-1.82%) | 9,404,744 |
| 15 Sep 2022 | CNY | 13.78 | 13.81 | 13.08 | 13.19 | 13.19 | -0.51 (-3.72%) | 15,142,976 |
| 14 Sep 2022 | CNY | 13.52 | 13.9 | 13.45 | 13.7 | 13.7 | -0.08 (-0.58%) | 11,094,097 |
| 13 Sep 2022 | CNY | 13.72 | 14 | 13.66 | 13.78 | 13.78 | -0.07 (-0.51%) | 12,578,623 |
| 9 Sep 2022 | CNY | 14.28 | 14.33 | 13.8 | 13.85 | 13.85 | -0.5 (-3.48%) | 20,766,604 |
| 8 Sep 2022 | CNY | 14.19 | 14.38 | 14.02 | 14.35 | 14.35 | +0.15 (+1.06%) | 21,616,263 |
| 7 Sep 2022 | CNY | 14.18 | 14.44 | 14.02 | 14.2 | 14.2 | 0.0 (0.0%) | 19,280,966 |
| 6 Sep 2022 | CNY | 13.99 | 14.55 | 13.82 | 14.2 | 14.2 | +0.25 (+1.79%) | 25,172,325 |
| 5 Sep 2022 | CNY | 13.99 | 14.27 | 13.77 | 13.95 | 13.95 | +0.04 (+0.29%) | 22,888,753 |
| 2 Sep 2022 | CNY | 13.36 | 14.06 | 13.33 | 13.91 | 13.91 | +0.55 (+4.12%) | 29,435,959 |
| 1 Sep 2022 | CNY | 13.56 | 13.73 | 13.29 | 13.36 | 13.36 | -0.11 (-0.82%) | 16,407,934 |
| 31 Aug 2022 | CNY | 13.75 | 14.09 | 13.42 | 13.47 | 13.47 | -0.35 (-2.53%) | 25,248,293 |
| 30 Aug 2022 | CNY | 13.99 | 14.23 | 13.76 | 13.82 | 13.82 | -0.13 (-0.93%) | 49,767,230 |
| 29 Aug 2022 | CNY | 12.48 | 13.95 | 12.42 | 13.95 | 13.95 | +1.27 (+10.02%) | 33,750,869 |
| 26 Aug 2022 | CNY | 13.1 | 13.18 | 12.62 | 12.68 | 12.68 | -0.4 (-3.06%) | 14,094,202 |
| 25 Aug 2022 | CNY | 12.85 | 13.35 | 12.8 | 13.08 | 13.08 | +0.25 (+1.95%) | 17,042,264 |
| 24 Aug 2022 | CNY | 13.59 | 13.64 | 12.76 | 12.83 | 12.83 | -0.59 (-4.40%) | 19,544,248 |
| 23 Aug 2022 | CNY | 13.58 | 13.6 | 13.27 | 13.42 | 13.42 | -0.18 (-1.32%) | 14,663,223 |
| 22 Aug 2022 | CNY | 13.36 | 13.74 | 13.18 | 13.6 | 13.6 | +0.16 (+1.19%) | 17,770,197 |
| 19 Aug 2022 | CNY | 13.69 | 13.79 | 13.39 | 13.44 | 13.44 | -0.28 (-2.04%) | 17,516,716 |
| 18 Aug 2022 | CNY | 13.66 | 13.9 | 13.63 | 13.72 | 13.72 | -0.05 (-0.36%) | 21,089,838 |
| 17 Aug 2022 | CNY | 13.21 | 13.97 | 13.1 | 13.77 | 13.77 | +0.57 (+4.32%) | 39,659,190 |
| 16 Aug 2022 | CNY | 12.86 | 13.25 | 12.8 | 13.2 | 13.2 | +0.34 (+2.64%) | 24,916,020 |
