| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 12.08 | 12.46 | 11.77 | 12.44 | 12.44 | +0.45 (+3.75%) | 8,190,747 |
| 10 Oct 2022 | CNY | 12.27 | 12.53 | 11.88 | 11.99 | 11.99 | -0.24 (-1.96%) | 6,398,004 |
| 30 Sep 2022 | CNY | 12.58 | 12.58 | 12.17 | 12.23 | 12.23 | -0.34 (-2.70%) | 6,274,472 |
| 29 Sep 2022 | CNY | 12.5 | 12.8 | 12.16 | 12.57 | 12.57 | +0.17 (+1.37%) | 8,268,023 |
| 28 Sep 2022 | CNY | 13.03 | 13.2 | 12.4 | 12.4 | 12.4 | -0.64 (-4.91%) | 8,635,240 |
| 27 Sep 2022 | CNY | 12.88 | 13.2 | 12.77 | 13.04 | 13.04 | +0.17 (+1.32%) | 9,464,200 |
| 26 Sep 2022 | CNY | 12.96 | 13.43 | 12.73 | 12.87 | 12.87 | -0.28 (-2.13%) | 13,367,071 |
| 23 Sep 2022 | CNY | 13.42 | 13.68 | 12.86 | 13.15 | 13.15 | -0.26 (-1.94%) | 8,978,470 |
| 22 Sep 2022 | CNY | 13.24 | 13.57 | 12.8 | 13.41 | 13.41 | +0.11 (+0.83%) | 9,137,256 |
| 21 Sep 2022 | CNY | 13.18 | 13.54 | 12.91 | 13.3 | 13.3 | +0.12 (+0.91%) | 9,496,732 |
| 20 Sep 2022 | CNY | 12.88 | 13.36 | 12.88 | 13.18 | 13.18 | +0.31 (+2.41%) | 8,834,208 |
| 19 Sep 2022 | CNY | 13.33 | 13.42 | 12.66 | 12.87 | 12.87 | -0.36 (-2.72%) | 12,776,175 |
| 16 Sep 2022 | CNY | 13.64 | 13.99 | 13.08 | 13.23 | 13.23 | -0.54 (-3.92%) | 12,358,005 |
| 15 Sep 2022 | CNY | 14.85 | 14.85 | 13.28 | 13.77 | 13.77 | -0.82 (-5.62%) | 14,462,477 |
| 14 Sep 2022 | CNY | 14.57 | 15.38 | 14.42 | 14.59 | 14.59 | -0.23 (-1.55%) | 9,672,942 |
| 13 Sep 2022 | CNY | 15.33 | 15.45 | 14.62 | 14.82 | 14.82 | -0.56 (-3.64%) | 9,269,530 |
| 9 Sep 2022 | CNY | 15.68 | 15.68 | 14.8 | 15.38 | 15.38 | -0.34 (-2.16%) | 11,757,473 |
| 8 Sep 2022 | CNY | 15.41 | 15.9 | 15.25 | 15.72 | 15.72 | +0.35 (+2.28%) | 14,949,775 |
| 7 Sep 2022 | CNY | 14.5 | 15.66 | 14.45 | 15.37 | 15.37 | +0.72 (+4.91%) | 20,348,800 |
| 6 Sep 2022 | CNY | 13.83 | 14.68 | 13.51 | 14.65 | 14.65 | +0.83 (+6.01%) | 17,773,157 |
| 5 Sep 2022 | CNY | 13.61 | 14.08 | 13.54 | 13.82 | 13.82 | +0.22 (+1.62%) | 9,436,120 |
| 2 Sep 2022 | CNY | 13.8 | 14.1 | 13.48 | 13.6 | 13.6 | -0.05 (-0.37%) | 7,117,800 |
| 1 Sep 2022 | CNY | 13.87 | 14.13 | 13.52 | 13.65 | 13.65 | -0.22 (-1.59%) | 9,500,100 |
| 31 Aug 2022 | CNY | 14.75 | 14.79 | 13.8 | 13.87 | 13.87 | -0.96 (-6.47%) | 13,691,883 |
| 30 Aug 2022 | CNY | 15.5 | 15.58 | 14.7 | 14.83 | 14.83 | -0.63 (-4.08%) | 10,449,176 |
| 29 Aug 2022 | CNY | 14.8 | 15.91 | 14.69 | 15.46 | 15.46 | +0.44 (+2.93%) | 12,706,100 |
| 26 Aug 2022 | CNY | 15.79 | 15.85 | 14.97 | 15.02 | 15.02 | -0.33 (-2.15%) | 10,271,858 |
| 25 Aug 2022 | CNY | 15.81 | 15.88 | 14.61 | 15.35 | 15.35 | -0.38 (-2.42%) | 16,347,053 |
| 24 Aug 2022 | CNY | 16.39 | 16.55 | 15.66 | 15.73 | 15.73 | -0.66 (-4.03%) | 15,557,978 |
| 23 Aug 2022 | CNY | 16.29 | 16.85 | 16.25 | 16.39 | 16.39 | -0.17 (-1.03%) | 14,804,351 |
