| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 13.52 | 14.18 | 13.06 | 14.18 | 14.18 | +0.6 (+4.42%) | 2,025,600 |
| 10 Oct 2022 | CNY | 13.51 | 13.85 | 13.44 | 13.58 | 13.58 | -0.03 (-0.22%) | 997,532 |
| 30 Sep 2022 | CNY | 13.8 | 13.88 | 13.5 | 13.61 | 13.61 | -0.24 (-1.73%) | 1,121,411 |
| 29 Sep 2022 | CNY | 13.71 | 14.07 | 13.7 | 13.85 | 13.85 | +0.15 (+1.09%) | 1,192,500 |
| 28 Sep 2022 | CNY | 13.86 | 13.91 | 13.6 | 13.7 | 13.7 | -0.17 (-1.23%) | 739,311 |
| 27 Sep 2022 | CNY | 13.57 | 13.88 | 13.36 | 13.87 | 13.87 | +0.42 (+3.12%) | 941,311 |
| 26 Sep 2022 | CNY | 13.6 | 13.69 | 13.38 | 13.45 | 13.45 | -0.22 (-1.61%) | 1,157,500 |
| 23 Sep 2022 | CNY | 14.13 | 14.13 | 13.66 | 13.67 | 13.67 | -0.42 (-2.98%) | 1,140,600 |
| 22 Sep 2022 | CNY | 14.2 | 14.48 | 14.05 | 14.09 | 14.09 | -0.17 (-1.19%) | 1,014,500 |
| 21 Sep 2022 | CNY | 14.09 | 14.35 | 13.92 | 14.26 | 14.26 | +0.12 (+0.85%) | 1,032,400 |
| 20 Sep 2022 | CNY | 13.84 | 14.2 | 13.84 | 14.14 | 14.14 | +0.31 (+2.24%) | 1,112,700 |
| 19 Sep 2022 | CNY | 14.13 | 14.39 | 13.75 | 13.83 | 13.83 | -0.53 (-3.69%) | 1,758,700 |
| 16 Sep 2022 | CNY | 14.83 | 14.95 | 14.34 | 14.36 | 14.36 | -0.47 (-3.17%) | 1,733,700 |
| 15 Sep 2022 | CNY | 15.07 | 15.07 | 14.6 | 14.83 | 14.83 | -0.24 (-1.59%) | 1,558,000 |
| 14 Sep 2022 | CNY | 14.91 | 15.07 | 14.76 | 15.07 | 15.07 | +0.07 (+0.47%) | 1,285,200 |
| 13 Sep 2022 | CNY | 14.69 | 15.05 | 14.65 | 15 | 15 | +0.35 (+2.39%) | 1,821,900 |
| 9 Sep 2022 | CNY | 14.85 | 14.92 | 14.62 | 14.65 | 14.65 | -0.23 (-1.55%) | 823,100 |
| 8 Sep 2022 | CNY | 14.88 | 15 | 14.65 | 14.88 | 14.88 | +0.01 (+0.07%) | 1,247,400 |
| 7 Sep 2022 | CNY | 14.88 | 15.13 | 14.69 | 14.87 | 14.87 | +0.02 (+0.13%) | 1,818,400 |
| 6 Sep 2022 | CNY | 14.93 | 14.99 | 14.8 | 14.85 | 14.85 | 0.0 (0.0%) | 1,051,200 |
| 5 Sep 2022 | CNY | 14.81 | 14.94 | 14.65 | 14.85 | 14.85 | +0.05 (+0.34%) | 1,055,300 |
| 2 Sep 2022 | CNY | 14.43 | 14.84 | 14.37 | 14.8 | 14.8 | +0.36 (+2.49%) | 1,500,108 |
| 1 Sep 2022 | CNY | 14.38 | 14.82 | 14.34 | 14.44 | 14.44 | +0.1 (+0.70%) | 1,742,872 |
| 31 Aug 2022 | CNY | 14.74 | 14.75 | 14.29 | 14.34 | 14.34 | -0.36 (-2.45%) | 1,395,900 |
| 30 Aug 2022 | CNY | 14.64 | 14.84 | 14.59 | 14.7 | 14.7 | +0.04 (+0.27%) | 1,435,700 |
| 29 Aug 2022 | CNY | 14.2 | 14.66 | 14.1 | 14.66 | 14.66 | +0.42 (+2.95%) | 1,250,942 |
| 26 Aug 2022 | CNY | 14.44 | 14.55 | 14.17 | 14.24 | 14.24 | -0.15 (-1.04%) | 827,500 |
| 25 Aug 2022 | CNY | 14.57 | 14.65 | 14.14 | 14.39 | 14.39 | -0.11 (-0.76%) | 1,357,441 |
| 24 Aug 2022 | CNY | 14.83 | 14.83 | 14.4 | 14.5 | 14.5 | -0.39 (-2.62%) | 1,484,301 |
| 23 Aug 2022 | CNY | 14.61 | 14.92 | 14.43 | 14.89 | 14.89 | +0.25 (+1.71%) | 1,296,910 |
