| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 14.15 | 14.3 | 13.6 | 14.25 | 14.25 | +0.11 (+0.78%) | 3,431,601 |
| 11 Oct 2022 | CNY | 14.1 | 14.32 | 13.83 | 14.14 | 14.14 | -0.04 (-0.28%) | 2,540,600 |
| 10 Oct 2022 | CNY | 14.36 | 14.6 | 14.16 | 14.18 | 14.18 | -0.17 (-1.18%) | 2,626,400 |
| 30 Sep 2022 | CNY | 14.65 | 14.65 | 14.1 | 14.35 | 14.35 | -0.1 (-0.69%) | 3,432,443 |
| 29 Sep 2022 | CNY | 14.93 | 15.04 | 14.35 | 14.45 | 14.45 | -0.08 (-0.55%) | 3,561,581 |
| 28 Sep 2022 | CNY | 15.34 | 15.37 | 14.49 | 14.53 | 14.53 | -0.66 (-4.34%) | 5,555,419 |
| 27 Sep 2022 | CNY | 14.2 | 15.27 | 14.2 | 15.19 | 15.19 | +0.95 (+6.67%) | 7,771,488 |
| 26 Sep 2022 | CNY | 15.74 | 15.85 | 14.24 | 14.24 | 14.24 | -1.58 (-9.99%) | 8,867,599 |
| 23 Sep 2022 | CNY | 15.9 | 16.2 | 15.76 | 15.82 | 15.82 | -0.14 (-0.88%) | 2,638,900 |
| 22 Sep 2022 | CNY | 15.74 | 16.05 | 15.74 | 15.96 | 15.96 | +0.07 (+0.44%) | 2,560,300 |
| 21 Sep 2022 | CNY | 16.05 | 16.05 | 15.65 | 15.89 | 15.89 | -0.05 (-0.31%) | 2,506,208 |
| 20 Sep 2022 | CNY | 15.88 | 16.26 | 15.83 | 15.94 | 15.94 | +0.1 (+0.63%) | 3,312,090 |
| 19 Sep 2022 | CNY | 16.07 | 16.07 | 15.56 | 15.84 | 15.84 | -0.06 (-0.38%) | 4,113,300 |
| 16 Sep 2022 | CNY | 16.07 | 16.24 | 15.77 | 15.9 | 15.9 | -0.2 (-1.24%) | 4,273,005 |
| 15 Sep 2022 | CNY | 16.67 | 16.67 | 15.85 | 16.1 | 16.1 | -0.38 (-2.31%) | 5,026,639 |
| 14 Sep 2022 | CNY | 16.26 | 16.57 | 16.2 | 16.48 | 16.48 | -0.04 (-0.24%) | 3,414,100 |
| 13 Sep 2022 | CNY | 16.55 | 16.72 | 16.4 | 16.52 | 16.52 | -0.12 (-0.72%) | 3,357,100 |
| 9 Sep 2022 | CNY | 16.79 | 16.83 | 16.51 | 16.64 | 16.64 | +0.03 (+0.18%) | 3,392,900 |
| 8 Sep 2022 | CNY | 16.47 | 16.73 | 16.44 | 16.61 | 16.61 | +0.08 (+0.48%) | 3,713,033 |
| 7 Sep 2022 | CNY | 16.34 | 16.68 | 16.3 | 16.53 | 16.53 | +0.07 (+0.43%) | 4,143,300 |
| 6 Sep 2022 | CNY | 15.85 | 16.6 | 15.75 | 16.46 | 16.46 | +0.83 (+5.31%) | 7,712,778 |
| 5 Sep 2022 | CNY | 15.8 | 15.8 | 15.53 | 15.63 | 15.63 | -0.18 (-1.14%) | 2,815,500 |
| 2 Sep 2022 | CNY | 15.55 | 15.91 | 15.45 | 15.81 | 15.81 | +0.31 (+2%) | 4,352,922 |
| 1 Sep 2022 | CNY | 15.63 | 15.81 | 15.41 | 15.5 | 15.5 | -0.23 (-1.46%) | 3,882,680 |
| 31 Aug 2022 | CNY | 16 | 16.22 | 15.7 | 15.73 | 15.73 | -0.29 (-1.81%) | 4,517,100 |
| 30 Aug 2022 | CNY | 16.01 | 16.25 | 15.93 | 16.02 | 16.02 | -0.2 (-1.23%) | 4,134,237 |
| 29 Aug 2022 | CNY | 16.18 | 16.39 | 15.86 | 16.22 | 16.22 | -0.08 (-0.49%) | 5,126,039 |
| 26 Aug 2022 | CNY | 16.27 | 16.67 | 16 | 16.3 | 16.3 | +0.06 (+0.37%) | 5,641,936 |
| 25 Aug 2022 | CNY | 16.14 | 16.31 | 15.53 | 16.24 | 16.24 | +0.1 (+0.62%) | 5,852,129 |
| 24 Aug 2022 | CNY | 16.59 | 16.97 | 16.13 | 16.14 | 16.14 | -0.42 (-2.54%) | 6,078,000 |
