| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 14.15 | 14.69 | 14.07 | 14.33 | 14.33 | +0.03 (+0.21%) | 21,783,764 |
| 23 Sep 2022 | CNY | 14.57 | 14.74 | 14.16 | 14.3 | 14.3 | -0.4 (-2.72%) | 19,052,693 |
| 22 Sep 2022 | CNY | 14.37 | 14.86 | 14.33 | 14.7 | 14.7 | +0.22 (+1.52%) | 17,544,643 |
| 21 Sep 2022 | CNY | 14.69 | 14.75 | 14.36 | 14.48 | 14.48 | -0.21 (-1.43%) | 15,600,115 |
| 20 Sep 2022 | CNY | 14.66 | 15 | 14.62 | 14.69 | 14.69 | +0.13 (+0.89%) | 17,047,847 |
| 19 Sep 2022 | CNY | 14.42 | 14.95 | 14.38 | 14.56 | 14.56 | +0.09 (+0.62%) | 19,718,817 |
| 16 Sep 2022 | CNY | 14.85 | 14.98 | 14.35 | 14.47 | 14.47 | -0.36 (-2.43%) | 31,390,812 |
| 15 Sep 2022 | CNY | 15.72 | 15.76 | 14.56 | 14.83 | 14.83 | -0.82 (-5.24%) | 32,284,459 |
| 14 Sep 2022 | CNY | 15.85 | 16.11 | 15.55 | 15.65 | 15.65 | -0.5 (-3.10%) | 25,439,307 |
| 13 Sep 2022 | CNY | 16.57 | 16.81 | 16.07 | 16.15 | 16.15 | -0.33 (-2.00%) | 31,827,819 |
| 9 Sep 2022 | CNY | 16.53 | 16.82 | 16.34 | 16.48 | 16.48 | 0.0 (0.0%) | 15,486,812 |
| 8 Sep 2022 | CNY | 16.45 | 16.73 | 16.4 | 16.48 | 16.48 | -0.06 (-0.36%) | 16,151,621 |
| 7 Sep 2022 | CNY | 16.4 | 16.72 | 16.4 | 16.54 | 16.54 | -0.06 (-0.36%) | 14,850,744 |
| 6 Sep 2022 | CNY | 16.26 | 16.72 | 16.11 | 16.6 | 16.6 | +0.42 (+2.60%) | 23,473,567 |
| 5 Sep 2022 | CNY | 15.66 | 16.4 | 15.58 | 16.18 | 16.18 | +0.54 (+3.45%) | 28,432,395 |
| 2 Sep 2022 | CNY | 15.44 | 15.95 | 15.28 | 15.64 | 15.64 | +0.22 (+1.43%) | 23,286,263 |
| 1 Sep 2022 | CNY | 15.7 | 15.8 | 15.25 | 15.42 | 15.42 | -0.28 (-1.78%) | 20,291,586 |
| 31 Aug 2022 | CNY | 15.87 | 16.05 | 15.4 | 15.7 | 15.7 | -0.04 (-0.25%) | 30,882,824 |
| 30 Aug 2022 | CNY | 16.18 | 16.31 | 15.58 | 15.74 | 15.74 | -0.56 (-3.44%) | 28,972,269 |
| 29 Aug 2022 | CNY | 16.06 | 16.5 | 15.86 | 16.3 | 16.3 | +0.12 (+0.74%) | 25,329,543 |
| 26 Aug 2022 | CNY | 16.91 | 17.17 | 16 | 16.18 | 16.18 | -0.33 (-2.00%) | 39,863,203 |
| 25 Aug 2022 | CNY | 16.34 | 16.56 | 15.6 | 16.51 | 16.51 | +0.29 (+1.79%) | 37,169,817 |
| 24 Aug 2022 | CNY | 17.66 | 17.67 | 16.15 | 16.22 | 16.22 | -1.23 (-7.05%) | 37,762,924 |
| 23 Aug 2022 | CNY | 17.35 | 17.58 | 17.08 | 17.45 | 17.45 | +0.05 (+0.29%) | 23,199,542 |
| 22 Aug 2022 | CNY | 16.55 | 17.47 | 16.35 | 17.4 | 17.4 | +0.91 (+5.52%) | 30,271,693 |
| 19 Aug 2022 | CNY | 16.96 | 17.01 | 16.31 | 16.49 | 16.49 | -0.48 (-2.83%) | 23,725,678 |
| 18 Aug 2022 | CNY | 16.87 | 17.26 | 16.77 | 16.97 | 16.97 | +0.1 (+0.59%) | 24,123,119 |
| 17 Aug 2022 | CNY | 17.12 | 17.22 | 16.4 | 16.87 | 16.87 | -0.25 (-1.46%) | 28,900,896 |
| 16 Aug 2022 | CNY | 17.31 | 17.38 | 16.96 | 17.12 | 17.12 | -0.08 (-0.47%) | 25,688,163 |
| 15 Aug 2022 | CNY | 16.94 | 17.58 | 16.8 | 17.2 | 17.2 | +0.27 (+1.59%) | 37,887,412 |
