| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 12.51 | 13.13 | 12.19 | 13.08 | 13.08 | +0.58 (+4.64%) | 22,032,931 |
| 11 Oct 2022 | CNY | 12.26 | 12.64 | 12.11 | 12.5 | 12.5 | +0.26 (+2.12%) | 17,494,689 |
| 10 Oct 2022 | CNY | 13.4 | 13.4 | 12.11 | 12.24 | 12.24 | -1.21 (-9.00%) | 34,727,944 |
| 30 Sep 2022 | CNY | 13.99 | 13.99 | 13.42 | 13.45 | 13.45 | -0.56 (-4.00%) | 17,968,661 |
| 29 Sep 2022 | CNY | 13.85 | 14.12 | 13.78 | 14.01 | 14.01 | +0.33 (+2.41%) | 21,687,847 |
| 28 Sep 2022 | CNY | 13.95 | 14.1 | 13.66 | 13.68 | 13.68 | -0.41 (-2.91%) | 17,500,453 |
| 27 Sep 2022 | CNY | 13.5 | 14.1 | 13.33 | 14.09 | 14.09 | +0.54 (+3.99%) | 23,502,831 |
| 26 Sep 2022 | CNY | 13.37 | 13.72 | 13.36 | 13.55 | 13.55 | +0.01 (+0.07%) | 12,165,534 |
| 23 Sep 2022 | CNY | 13.95 | 13.95 | 13.3 | 13.54 | 13.54 | -0.44 (-3.15%) | 17,943,256 |
| 22 Sep 2022 | CNY | 13.87 | 14.14 | 13.81 | 13.98 | 13.98 | +0.03 (+0.22%) | 15,106,211 |
| 21 Sep 2022 | CNY | 13.8 | 14.05 | 13.66 | 13.95 | 13.95 | +0.24 (+1.75%) | 18,851,794 |
| 20 Sep 2022 | CNY | 13.7 | 13.88 | 13.58 | 13.71 | 13.71 | +0.1 (+0.73%) | 13,194,656 |
| 19 Sep 2022 | CNY | 13.79 | 14.07 | 13.47 | 13.61 | 13.61 | -0.24 (-1.73%) | 14,155,347 |
| 16 Sep 2022 | CNY | 13.98 | 14.22 | 13.83 | 13.85 | 13.85 | -0.14 (-1.00%) | 14,237,831 |
| 15 Sep 2022 | CNY | 14.68 | 14.72 | 13.78 | 13.99 | 13.99 | -0.56 (-3.85%) | 21,803,054 |
| 14 Sep 2022 | CNY | 14.41 | 14.71 | 14.35 | 14.55 | 14.55 | -0.21 (-1.42%) | 11,833,612 |
| 13 Sep 2022 | CNY | 14.78 | 14.97 | 14.69 | 14.76 | 14.76 | -0.02 (-0.14%) | 11,670,626 |
| 9 Sep 2022 | CNY | 14.8 | 14.9 | 14.45 | 14.78 | 14.78 | -0.05 (-0.34%) | 14,690,530 |
| 8 Sep 2022 | CNY | 15.08 | 15.17 | 14.8 | 14.83 | 14.83 | -0.34 (-2.24%) | 19,244,373 |
| 7 Sep 2022 | CNY | 14.57 | 15.18 | 14.52 | 15.17 | 15.17 | +0.54 (+3.69%) | 29,101,255 |
| 6 Sep 2022 | CNY | 14.48 | 14.65 | 14.31 | 14.63 | 14.63 | +0.2 (+1.39%) | 19,462,109 |
| 5 Sep 2022 | CNY | 14.35 | 14.58 | 14.27 | 14.43 | 14.43 | +0.02 (+0.14%) | 14,666,948 |
| 2 Sep 2022 | CNY | 14.25 | 14.42 | 14.17 | 14.41 | 14.41 | +0.23 (+1.62%) | 15,707,518 |
| 1 Sep 2022 | CNY | 14.36 | 14.49 | 14.12 | 14.18 | 14.18 | -0.07 (-0.49%) | 16,988,496 |
| 31 Aug 2022 | CNY | 14.66 | 14.67 | 14.15 | 14.25 | 14.25 | -0.39 (-2.66%) | 18,845,404 |
| 30 Aug 2022 | CNY | 14.76 | 14.81 | 14.46 | 14.64 | 14.64 | -0.06 (-0.41%) | 18,210,156 |
| 29 Aug 2022 | CNY | 14.75 | 14.88 | 14.45 | 14.7 | 14.7 | -0.28 (-1.87%) | 27,266,156 |
| 26 Aug 2022 | CNY | 15.15 | 15.37 | 14.97 | 14.98 | 14.98 | -0.14 (-0.93%) | 18,560,938 |
| 25 Aug 2022 | CNY | 15.71 | 15.79 | 14.93 | 15.12 | 15.12 | -0.53 (-3.39%) | 32,163,225 |
| 24 Aug 2022 | CNY | 17.21 | 17.27 | 15.59 | 15.65 | 15.65 | -1.56 (-9.06%) | 50,201,960 |
