| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 14.15 | 14.36 | 13.88 | 14.31 | 14.31 | +0.3 (+2.14%) | 2,408,788 |
| 11 Oct 2022 | CNY | 13.71 | 14.14 | 13.68 | 14.01 | 14.01 | +0.24 (+1.74%) | 1,399,700 |
| 10 Oct 2022 | CNY | 14.07 | 14.38 | 13.65 | 13.77 | 13.77 | -0.3 (-2.13%) | 2,797,200 |
| 30 Sep 2022 | CNY | 13.98 | 14.1 | 13.51 | 14.07 | 14.07 | +0.12 (+0.86%) | 2,539,700 |
| 29 Sep 2022 | CNY | 14.2 | 14.2 | 13.83 | 13.95 | 13.95 | -0.05 (-0.36%) | 2,245,300 |
| 28 Sep 2022 | CNY | 14.62 | 14.62 | 13.88 | 14 | 14 | -0.61 (-4.18%) | 4,949,294 |
| 27 Sep 2022 | CNY | 14.51 | 14.78 | 14.22 | 14.61 | 14.61 | +0.19 (+1.32%) | 2,474,994 |
| 26 Sep 2022 | CNY | 14.78 | 14.78 | 14.33 | 14.42 | 14.42 | -0.36 (-2.44%) | 2,631,134 |
| 23 Sep 2022 | CNY | 15.28 | 15.28 | 14.72 | 14.78 | 14.78 | -0.28 (-1.86%) | 2,872,800 |
| 22 Sep 2022 | CNY | 14.91 | 15.96 | 14.71 | 15.06 | 15.06 | +0.11 (+0.74%) | 5,544,700 |
| 21 Sep 2022 | CNY | 14.7 | 15.32 | 14.52 | 14.95 | 14.95 | +0.04 (+0.27%) | 6,616,600 |
| 20 Sep 2022 | CNY | 14.17 | 15.33 | 13.83 | 14.91 | 14.91 | +0.97 (+6.96%) | 8,822,000 |
| 19 Sep 2022 | CNY | 14.18 | 14.22 | 13.58 | 13.94 | 13.94 | -0.24 (-1.69%) | 3,448,000 |
| 16 Sep 2022 | CNY | 14.47 | 14.69 | 14.13 | 14.18 | 14.18 | -0.32 (-2.21%) | 3,649,100 |
| 15 Sep 2022 | CNY | 14.48 | 14.67 | 13.98 | 14.5 | 14.5 | +0.32 (+2.26%) | 4,674,099 |
| 14 Sep 2022 | CNY | 14.21 | 14.37 | 14.01 | 14.18 | 14.18 | -0.31 (-2.14%) | 2,848,999 |
| 13 Sep 2022 | CNY | 14.51 | 14.75 | 14.23 | 14.49 | 14.49 | -0.03 (-0.21%) | 3,937,900 |
| 9 Sep 2022 | CNY | 14.12 | 14.85 | 13.9 | 14.52 | 14.52 | +0.29 (+2.04%) | 8,272,901 |
| 8 Sep 2022 | CNY | 14.95 | 15.46 | 14.15 | 14.23 | 14.23 | -0.49 (-3.33%) | 13,235,161 |
| 7 Sep 2022 | CNY | 13.46 | 14.72 | 13.33 | 14.72 | 14.72 | +1.34 (+10.01%) | 10,018,200 |
| 6 Sep 2022 | CNY | 13.1 | 13.38 | 12.91 | 13.38 | 13.38 | +0.34 (+2.61%) | 2,175,800 |
| 5 Sep 2022 | CNY | 12.97 | 13.12 | 12.81 | 13.04 | 13.04 | +0.13 (+1.01%) | 1,654,000 |
| 2 Sep 2022 | CNY | 12.39 | 13.01 | 12.39 | 12.91 | 12.91 | +0.44 (+3.53%) | 2,588,400 |
| 1 Sep 2022 | CNY | 12.28 | 12.74 | 12.25 | 12.47 | 12.47 | +0.21 (+1.71%) | 2,038,161 |
| 31 Aug 2022 | CNY | 12.94 | 12.96 | 12.2 | 12.26 | 12.26 | -0.62 (-4.81%) | 2,246,073 |
| 30 Aug 2022 | CNY | 13.2 | 13.35 | 12.78 | 12.88 | 12.88 | -0.27 (-2.05%) | 2,465,200 |
| 29 Aug 2022 | CNY | 12.84 | 13.26 | 12.71 | 13.15 | 13.15 | +0.19 (+1.47%) | 1,658,000 |
| 26 Aug 2022 | CNY | 12.93 | 13.23 | 12.85 | 12.96 | 12.96 | +0.01 (+0.08%) | 2,112,100 |
| 25 Aug 2022 | CNY | 13.17 | 13.28 | 12.62 | 12.95 | 12.95 | -0.16 (-1.22%) | 2,350,700 |
| 24 Aug 2022 | CNY | 13.52 | 13.65 | 13.05 | 13.11 | 13.11 | -0.41 (-3.03%) | 2,390,633 |
