| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 13.52 | 14 | 13.41 | 14 | 14 | +0.34 (+2.49%) | 1,338,402 |
| 11 Oct 2022 | CNY | 13.3 | 13.66 | 13.28 | 13.66 | 13.66 | +0.31 (+2.32%) | 1,207,801 |
| 10 Oct 2022 | CNY | 13.71 | 13.84 | 13.33 | 13.35 | 13.35 | -0.35 (-2.55%) | 1,197,980 |
| 30 Sep 2022 | CNY | 14.12 | 14.13 | 13.65 | 13.7 | 13.7 | -0.42 (-2.97%) | 2,051,900 |
| 29 Sep 2022 | CNY | 14.43 | 14.57 | 14.04 | 14.12 | 14.12 | -0.18 (-1.26%) | 2,138,422 |
| 28 Sep 2022 | CNY | 14.33 | 14.94 | 14.17 | 14.3 | 14.3 | -0.05 (-0.35%) | 4,364,101 |
| 27 Sep 2022 | CNY | 14.05 | 14.37 | 14.05 | 14.35 | 14.35 | +0.3 (+2.14%) | 1,119,401 |
| 26 Sep 2022 | CNY | 14.25 | 14.32 | 13.98 | 14.05 | 14.05 | -0.43 (-2.97%) | 2,040,333 |
| 23 Sep 2022 | CNY | 14.77 | 15.06 | 14.2 | 14.48 | 14.48 | -0.22 (-1.50%) | 2,153,501 |
| 22 Sep 2022 | CNY | 14.62 | 14.89 | 14.6 | 14.7 | 14.7 | -0.02 (-0.14%) | 1,215,100 |
| 21 Sep 2022 | CNY | 14.48 | 14.84 | 14.32 | 14.72 | 14.72 | +0.24 (+1.66%) | 1,739,901 |
| 20 Sep 2022 | CNY | 14.03 | 14.54 | 14.03 | 14.48 | 14.48 | +0.45 (+3.21%) | 1,486,392 |
| 19 Sep 2022 | CNY | 14.2 | 14.3 | 13.94 | 14.03 | 14.03 | -0.19 (-1.34%) | 1,539,100 |
| 16 Sep 2022 | CNY | 14.39 | 14.52 | 14.2 | 14.22 | 14.22 | -0.23 (-1.59%) | 1,573,499 |
| 15 Sep 2022 | CNY | 15.18 | 15.18 | 14.3 | 14.45 | 14.45 | -0.63 (-4.18%) | 2,646,700 |
| 14 Sep 2022 | CNY | 15.01 | 15.18 | 14.93 | 15.08 | 15.08 | -0.12 (-0.79%) | 1,711,700 |
| 13 Sep 2022 | CNY | 15.26 | 15.43 | 15.12 | 15.2 | 15.2 | -0.06 (-0.39%) | 1,771,099 |
| 9 Sep 2022 | CNY | 15.31 | 15.45 | 15.13 | 15.26 | 15.26 | -0.06 (-0.39%) | 1,368,700 |
| 8 Sep 2022 | CNY | 15.46 | 15.66 | 15.31 | 15.32 | 15.32 | -0.17 (-1.10%) | 1,626,300 |
| 7 Sep 2022 | CNY | 15.38 | 15.56 | 15.3 | 15.49 | 15.49 | +0.11 (+0.72%) | 1,793,038 |
| 6 Sep 2022 | CNY | 15.33 | 15.45 | 15.16 | 15.38 | 15.38 | +0.17 (+1.12%) | 1,656,500 |
| 5 Sep 2022 | CNY | 15.16 | 15.39 | 15.15 | 15.21 | 15.21 | +0.06 (+0.40%) | 1,673,901 |
| 2 Sep 2022 | CNY | 15.04 | 15.23 | 14.97 | 15.15 | 15.15 | +0.13 (+0.87%) | 1,653,712 |
| 1 Sep 2022 | CNY | 15.1 | 15.23 | 14.94 | 15.02 | 15.02 | 0.0 (0.0%) | 1,692,900 |
| 31 Aug 2022 | CNY | 15.46 | 15.53 | 14.95 | 15.02 | 15.02 | -0.55 (-3.53%) | 2,829,400 |
| 30 Aug 2022 | CNY | 15.6 | 15.8 | 15.43 | 15.57 | 15.57 | -0.13 (-0.83%) | 1,620,300 |
| 29 Aug 2022 | CNY | 15.34 | 15.86 | 15.02 | 15.7 | 15.7 | +0.28 (+1.82%) | 2,544,800 |
| 26 Aug 2022 | CNY | 15.16 | 15.68 | 15.16 | 15.42 | 15.42 | +0.16 (+1.05%) | 2,297,490 |
| 25 Aug 2022 | CNY | 15.28 | 15.42 | 15.06 | 15.26 | 15.26 | +0.01 (+0.07%) | 2,815,149 |
| 24 Aug 2022 | CNY | 16.36 | 16.43 | 15.21 | 15.25 | 15.25 | -1.1 (-6.73%) | 5,998,000 |
