| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 14.11 | 14.16 | 13.4 | 14.07 | 14.07 | +0.13 (+0.93%) | 6,341,303 |
| 11 Oct 2022 | CNY | 13.85 | 14.01 | 13.66 | 13.94 | 13.94 | -0.02 (-0.14%) | 3,747,196 |
| 10 Oct 2022 | CNY | 14.06 | 14.31 | 13.64 | 13.96 | 13.96 | -0.14 (-0.99%) | 5,915,944 |
| 30 Sep 2022 | CNY | 14.36 | 14.36 | 13.85 | 14.1 | 14.1 | -0.2 (-1.40%) | 4,263,981 |
| 29 Sep 2022 | CNY | 14.28 | 14.65 | 14.1 | 14.3 | 14.3 | +0.25 (+1.78%) | 5,193,859 |
| 28 Sep 2022 | CNY | 14.58 | 14.64 | 13.77 | 14.05 | 14.05 | -0.6 (-4.10%) | 6,061,943 |
| 27 Sep 2022 | CNY | 14.08 | 14.77 | 14.08 | 14.65 | 14.65 | +0.52 (+3.68%) | 7,679,427 |
| 26 Sep 2022 | CNY | 14 | 14.34 | 13.81 | 14.13 | 14.13 | +0.08 (+0.57%) | 5,250,950 |
| 23 Sep 2022 | CNY | 14.42 | 14.56 | 13.82 | 14.05 | 14.05 | -0.37 (-2.57%) | 7,233,123 |
| 22 Sep 2022 | CNY | 14.01 | 14.6 | 14.01 | 14.42 | 14.42 | +0.35 (+2.49%) | 7,628,302 |
| 21 Sep 2022 | CNY | 13.92 | 14.24 | 13.71 | 14.07 | 14.07 | +0.14 (+1.01%) | 4,934,296 |
| 20 Sep 2022 | CNY | 13.81 | 14.37 | 13.52 | 13.93 | 13.93 | +0.21 (+1.53%) | 5,735,494 |
| 19 Sep 2022 | CNY | 13.82 | 14 | 13.38 | 13.72 | 13.72 | -0.06 (-0.44%) | 5,416,918 |
| 16 Sep 2022 | CNY | 13.61 | 14.26 | 13.6 | 13.78 | 13.78 | +0.02 (+0.15%) | 6,837,309 |
| 15 Sep 2022 | CNY | 14.55 | 14.62 | 13.36 | 13.76 | 13.76 | -0.76 (-5.23%) | 9,377,492 |
| 14 Sep 2022 | CNY | 14.85 | 14.85 | 14.27 | 14.52 | 14.52 | -0.56 (-3.71%) | 8,339,169 |
| 13 Sep 2022 | CNY | 13.97 | 15.2 | 13.97 | 15.08 | 15.08 | +1.14 (+8.18%) | 10,298,030 |
| 9 Sep 2022 | CNY | 13.59 | 14.09 | 13.43 | 13.94 | 13.94 | +0.24 (+1.75%) | 6,526,471 |
| 8 Sep 2022 | CNY | 14.21 | 14.29 | 13.6 | 13.7 | 13.7 | -0.51 (-3.59%) | 5,864,448 |
| 7 Sep 2022 | CNY | 14.09 | 14.34 | 14 | 14.21 | 14.21 | +0.1 (+0.71%) | 4,982,645 |
| 6 Sep 2022 | CNY | 14.29 | 14.42 | 13.96 | 14.11 | 14.11 | +0.08 (+0.57%) | 6,481,014 |
| 5 Sep 2022 | CNY | 14.44 | 14.64 | 14 | 14.03 | 14.03 | -0.42 (-2.91%) | 5,453,607 |
| 2 Sep 2022 | CNY | 14.18 | 14.54 | 14.06 | 14.45 | 14.45 | +0.2 (+1.40%) | 6,111,634 |
| 1 Sep 2022 | CNY | 14.38 | 14.56 | 14.06 | 14.25 | 14.25 | -0.13 (-0.90%) | 9,270,503 |
| 31 Aug 2022 | CNY | 14.6 | 15.1 | 14.3 | 14.38 | 14.38 | -0.31 (-2.11%) | 10,477,888 |
| 30 Aug 2022 | CNY | 14.64 | 14.87 | 14.38 | 14.69 | 14.69 | -0.02 (-0.14%) | 8,575,233 |
| 29 Aug 2022 | CNY | 14.5 | 14.79 | 14.13 | 14.71 | 14.71 | -0.12 (-0.81%) | 16,008,851 |
| 26 Aug 2022 | CNY | 14 | 15.21 | 13.91 | 14.83 | 14.83 | +1 (+7.23%) | 22,254,923 |
| 25 Aug 2022 | CNY | 13.98 | 14.09 | 13.3 | 13.83 | 13.83 | 0.0 (0.0%) | 8,406,676 |
| 24 Aug 2022 | CNY | 14.3 | 14.51 | 13.75 | 13.83 | 13.83 | -0.42 (-2.95%) | 10,685,632 |
