| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 16.11 | 16.33 | 16 | 16.15 | 16.15 | +0.05 (+0.31%) | 11,586,903 |
| 10 Oct 2022 | CNY | 16.36 | 16.36 | 15.95 | 16.1 | 16.1 | -0.26 (-1.59%) | 17,196,604 |
| 30 Sep 2022 | CNY | 16.3 | 16.65 | 16.28 | 16.36 | 16.36 | +0.04 (+0.25%) | 12,035,182 |
| 29 Sep 2022 | CNY | 16.23 | 16.62 | 16.18 | 16.32 | 16.32 | +0.14 (+0.87%) | 15,563,876 |
| 28 Sep 2022 | CNY | 15.88 | 16.34 | 15.82 | 16.18 | 16.18 | +0.22 (+1.38%) | 17,907,023 |
| 27 Sep 2022 | CNY | 15.92 | 16.05 | 15.6 | 15.96 | 15.96 | +0.06 (+0.38%) | 19,444,077 |
| 26 Sep 2022 | CNY | 16.21 | 16.28 | 15.86 | 15.9 | 15.9 | -0.37 (-2.27%) | 12,727,577 |
| 23 Sep 2022 | CNY | 16.09 | 16.45 | 16 | 16.27 | 16.27 | +0.18 (+1.12%) | 13,835,000 |
| 22 Sep 2022 | CNY | 15.93 | 16.17 | 15.82 | 16.09 | 16.09 | +0.16 (+1.00%) | 12,399,334 |
| 21 Sep 2022 | CNY | 16.06 | 16.16 | 15.88 | 15.93 | 15.93 | -0.14 (-0.87%) | 10,828,360 |
| 20 Sep 2022 | CNY | 16.35 | 16.39 | 15.98 | 16.07 | 16.07 | -0.24 (-1.47%) | 13,915,582 |
| 19 Sep 2022 | CNY | 16.31 | 16.44 | 16.08 | 16.31 | 16.31 | +0.01 (+0.06%) | 19,386,542 |
| 16 Sep 2022 | CNY | 16.58 | 16.71 | 16.22 | 16.3 | 16.3 | -0.26 (-1.57%) | 18,614,472 |
| 15 Sep 2022 | CNY | 16.62 | 17.01 | 16.45 | 16.56 | 16.56 | +0.01 (+0.06%) | 19,416,584 |
| 14 Sep 2022 | CNY | 16.3 | 16.6 | 16.2 | 16.55 | 16.55 | +0.11 (+0.67%) | 17,551,237 |
| 13 Sep 2022 | CNY | 16.49 | 16.8 | 16.29 | 16.44 | 16.44 | -0.07 (-0.42%) | 20,786,930 |
| 9 Sep 2022 | CNY | 16.08 | 16.66 | 16 | 16.51 | 16.51 | +0.47 (+2.93%) | 25,943,812 |
| 8 Sep 2022 | CNY | 15.86 | 16.18 | 15.72 | 16.04 | 16.04 | +0.29 (+1.84%) | 18,277,310 |
| 7 Sep 2022 | CNY | 15.69 | 15.92 | 15.43 | 15.75 | 15.75 | +0.15 (+0.96%) | 17,734,918 |
| 6 Sep 2022 | CNY | 15.5 | 15.86 | 15.45 | 15.6 | 15.6 | +0.09 (+0.58%) | 23,712,376 |
| 5 Sep 2022 | CNY | 15.34 | 15.58 | 15.12 | 15.51 | 15.51 | +0.17 (+1.11%) | 17,860,095 |
| 2 Sep 2022 | CNY | 15.49 | 15.59 | 15.28 | 15.34 | 15.34 | -0.11 (-0.71%) | 20,120,410 |
| 1 Sep 2022 | CNY | 15.55 | 15.76 | 15.41 | 15.45 | 15.45 | -0.24 (-1.53%) | 24,207,641 |
| 31 Aug 2022 | CNY | 15.49 | 15.9 | 15.3 | 15.69 | 15.69 | +0.41 (+2.68%) | 42,168,569 |
| 30 Aug 2022 | CNY | 15 | 15.4 | 14.91 | 15.28 | 15.28 | +0.69 (+4.73%) | 39,397,603 |
| 29 Aug 2022 | CNY | 14.6 | 14.77 | 14.22 | 14.59 | 14.59 | -0.2 (-1.35%) | 23,768,699 |
| 26 Aug 2022 | CNY | 14.42 | 14.9 | 14.32 | 14.79 | 14.79 | +0.33 (+2.28%) | 27,067,611 |
| 25 Aug 2022 | CNY | 14.3 | 14.47 | 14.15 | 14.46 | 14.46 | +0.23 (+1.62%) | 15,418,786 |
| 24 Aug 2022 | CNY | 14.23 | 14.37 | 14.19 | 14.23 | 14.23 | +0.01 (+0.07%) | 12,185,874 |
| 23 Aug 2022 | CNY | 14.54 | 14.55 | 14.2 | 14.22 | 14.22 | -0.28 (-1.93%) | 18,497,850 |
