| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 15.7 | 15.96 | 15.47 | 15.95 | 15.95 | -0.01 (-0.06%) | 37,857,339 |
| 11 Oct 2022 | CNY | 15.7 | 15.96 | 15.35 | 15.96 | 15.96 | +0.21 (+1.33%) | 37,518,959 |
| 10 Oct 2022 | CNY | 15.84 | 16.14 | 15.6 | 15.75 | 15.75 | +0.16 (+1.03%) | 55,481,969 |
| 30 Sep 2022 | CNY | 15.38 | 15.92 | 15.19 | 15.59 | 15.59 | +0.4 (+2.63%) | 54,078,806 |
| 29 Sep 2022 | CNY | 14.89 | 15.45 | 14.74 | 15.19 | 15.19 | +0.57 (+3.90%) | 47,307,094 |
| 28 Sep 2022 | CNY | 14.85 | 15.06 | 14.53 | 14.62 | 14.62 | -0.12 (-0.81%) | 31,277,324 |
| 27 Sep 2022 | CNY | 15.14 | 15.18 | 14.16 | 14.74 | 14.74 | -0.15 (-1.01%) | 43,494,926 |
| 26 Sep 2022 | CNY | 15.3 | 15.55 | 14.8 | 14.89 | 14.89 | -0.63 (-4.06%) | 34,720,424 |
| 23 Sep 2022 | CNY | 15.85 | 16.15 | 15.45 | 15.52 | 15.52 | -0.45 (-2.82%) | 42,959,986 |
| 22 Sep 2022 | CNY | 15.26 | 16.03 | 15.22 | 15.97 | 15.97 | +0.61 (+3.97%) | 51,205,298 |
| 21 Sep 2022 | CNY | 15.17 | 15.43 | 15.09 | 15.36 | 15.36 | +0.11 (+0.72%) | 29,355,612 |
| 20 Sep 2022 | CNY | 15.2 | 15.49 | 15 | 15.25 | 15.25 | +0.24 (+1.60%) | 36,461,827 |
| 19 Sep 2022 | CNY | 14.76 | 15.36 | 14.73 | 15.01 | 15.01 | +0.23 (+1.56%) | 34,464,467 |
| 16 Sep 2022 | CNY | 15.4 | 15.63 | 14.72 | 14.78 | 14.78 | -0.78 (-5.01%) | 48,135,452 |
| 15 Sep 2022 | CNY | 15.64 | 15.92 | 15.12 | 15.56 | 15.56 | +0.16 (+1.04%) | 53,699,650 |
| 14 Sep 2022 | CNY | 15.3 | 15.68 | 15.23 | 15.4 | 15.4 | -0.2 (-1.28%) | 30,004,206 |
| 13 Sep 2022 | CNY | 15.96 | 15.99 | 15.48 | 15.6 | 15.6 | -0.25 (-1.58%) | 27,407,076 |
| 9 Sep 2022 | CNY | 15.81 | 15.94 | 15.53 | 15.85 | 15.85 | +0.15 (+0.96%) | 34,558,877 |
| 8 Sep 2022 | CNY | 15.84 | 15.96 | 15.46 | 15.7 | 15.7 | -0.39 (-2.42%) | 40,792,044 |
| 7 Sep 2022 | CNY | 16 | 16.32 | 15.9 | 16.09 | 16.09 | -0.09 (-0.56%) | 47,627,040 |
| 6 Sep 2022 | CNY | 15.6 | 16.28 | 15.41 | 16.18 | 16.18 | +0.6 (+3.85%) | 61,923,812 |
| 5 Sep 2022 | CNY | 14.88 | 15.69 | 14.74 | 15.58 | 15.58 | +0.99 (+6.79%) | 65,609,613 |
| 2 Sep 2022 | CNY | 15.06 | 15.1 | 14.35 | 14.59 | 14.59 | -0.49 (-3.25%) | 43,400,846 |
| 1 Sep 2022 | CNY | 14.93 | 15.57 | 14.73 | 15.08 | 15.08 | +0.29 (+1.96%) | 48,577,731 |
| 31 Aug 2022 | CNY | 15.34 | 15.47 | 14.71 | 14.79 | 14.79 | -0.53 (-3.46%) | 50,463,325 |
| 30 Aug 2022 | CNY | 16.23 | 16.3 | 15.08 | 15.32 | 15.32 | -1.06 (-6.47%) | 68,951,593 |
| 29 Aug 2022 | CNY | 16 | 16.45 | 15.58 | 16.38 | 16.38 | +0.13 (+0.80%) | 63,956,374 |
| 26 Aug 2022 | CNY | 16.65 | 16.76 | 16.18 | 16.25 | 16.25 | -0.56 (-3.33%) | 65,351,867 |
| 25 Aug 2022 | CNY | 15.97 | 16.92 | 15.75 | 16.81 | 16.81 | +1.02 (+6.46%) | 94,902,025 |
| 24 Aug 2022 | CNY | 16.05 | 16.4 | 15.75 | 15.79 | 15.79 | -0.28 (-1.74%) | 54,988,777 |
