| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 13.16 | 13.41 | 13.03 | 13.41 | 13.41 | +0.16 (+1.21%) | 13,619,084 |
| 11 Oct 2022 | CNY | 13.16 | 13.25 | 12.94 | 13.25 | 13.25 | +0.09 (+0.68%) | 11,465,448 |
| 10 Oct 2022 | CNY | 13.37 | 13.54 | 13.04 | 13.16 | 13.16 | -0.15 (-1.13%) | 14,746,191 |
| 30 Sep 2022 | CNY | 13.28 | 13.39 | 13.15 | 13.31 | 13.31 | +0.11 (+0.83%) | 9,232,444 |
| 29 Sep 2022 | CNY | 13.25 | 13.41 | 13.09 | 13.2 | 13.2 | 0.0 (0.0%) | 9,039,521 |
| 28 Sep 2022 | CNY | 13.4 | 13.52 | 13.18 | 13.2 | 13.2 | -0.3 (-2.22%) | 11,579,071 |
| 27 Sep 2022 | CNY | 13.29 | 13.5 | 13.26 | 13.5 | 13.5 | +0.2 (+1.50%) | 10,666,653 |
| 26 Sep 2022 | CNY | 13.79 | 13.82 | 13.2 | 13.3 | 13.3 | -0.57 (-4.11%) | 19,995,424 |
| 23 Sep 2022 | CNY | 14.17 | 14.17 | 13.77 | 13.87 | 13.87 | -0.3 (-2.12%) | 17,807,113 |
| 22 Sep 2022 | CNY | 14.06 | 14.29 | 14.03 | 14.17 | 14.17 | +0.01 (+0.07%) | 13,894,499 |
| 21 Sep 2022 | CNY | 14.1 | 14.21 | 14.01 | 14.16 | 14.16 | +0.05 (+0.35%) | 11,203,966 |
| 20 Sep 2022 | CNY | 14.18 | 14.32 | 14.08 | 14.11 | 14.11 | +0.03 (+0.21%) | 10,041,133 |
| 19 Sep 2022 | CNY | 14.16 | 14.33 | 13.99 | 14.08 | 14.08 | -0.24 (-1.68%) | 16,833,098 |
| 16 Sep 2022 | CNY | 14.5 | 14.65 | 14.29 | 14.32 | 14.32 | -0.22 (-1.51%) | 15,489,060 |
| 15 Sep 2022 | CNY | 14.84 | 14.9 | 14.36 | 14.54 | 14.54 | -0.29 (-1.96%) | 21,324,266 |
| 14 Sep 2022 | CNY | 14.81 | 14.98 | 14.76 | 14.83 | 14.83 | -0.17 (-1.13%) | 14,274,301 |
| 13 Sep 2022 | CNY | 14.95 | 15.19 | 14.91 | 15 | 15 | +0.22 (+1.49%) | 26,797,059 |
| 9 Sep 2022 | CNY | 14.93 | 14.95 | 14.64 | 14.78 | 14.78 | -0.03 (-0.20%) | 13,225,005 |
| 8 Sep 2022 | CNY | 15.05 | 15.12 | 14.78 | 14.81 | 14.81 | -0.23 (-1.53%) | 18,487,025 |
| 7 Sep 2022 | CNY | 15.07 | 15.14 | 14.94 | 15.04 | 15.04 | -0.12 (-0.79%) | 17,728,968 |
| 6 Sep 2022 | CNY | 15.13 | 15.23 | 15.04 | 15.16 | 15.16 | +0.05 (+0.33%) | 23,478,592 |
| 5 Sep 2022 | CNY | 14.92 | 15.15 | 14.75 | 15.11 | 15.11 | +0.16 (+1.07%) | 23,039,229 |
| 2 Sep 2022 | CNY | 14.81 | 15.1 | 14.81 | 14.95 | 14.95 | +0.07 (+0.47%) | 21,176,642 |
| 1 Sep 2022 | CNY | 14.7 | 15.22 | 14.69 | 14.88 | 14.88 | +0.2 (+1.36%) | 26,894,527 |
| 31 Aug 2022 | CNY | 14.96 | 15.01 | 14.57 | 14.68 | 14.68 | -0.44 (-2.91%) | 27,856,680 |
| 30 Aug 2022 | CNY | 15.2 | 15.25 | 14.83 | 15.12 | 15.12 | -0.12 (-0.79%) | 27,881,979 |
| 29 Aug 2022 | CNY | 14.88 | 15.26 | 14.81 | 15.24 | 15.24 | +0.24 (+1.60%) | 33,578,904 |
| 26 Aug 2022 | CNY | 14.92 | 15.08 | 14.74 | 15 | 15 | +0.03 (+0.20%) | 29,228,064 |
| 25 Aug 2022 | CNY | 14.94 | 15.05 | 14.72 | 14.97 | 14.97 | +0.06 (+0.40%) | 32,955,366 |
| 24 Aug 2022 | CNY | 15.1 | 15.36 | 14.86 | 14.91 | 14.91 | +0.03 (+0.20%) | 53,941,782 |
