| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 15.25 | 16.28 | 15.18 | 15.83 | 15.83 | +0.43 (+2.79%) | 3,747,877 |
| 12 Oct 2022 | CNY | 15.1 | 15.5 | 14.71 | 15.4 | 15.4 | +0.31 (+2.05%) | 2,260,119 |
| 11 Oct 2022 | CNY | 15.16 | 15.16 | 14.58 | 15.09 | 15.09 | -0.02 (-0.13%) | 1,558,090 |
| 10 Oct 2022 | CNY | 15.35 | 15.5 | 14.92 | 15.11 | 15.11 | -0.42 (-2.70%) | 2,156,860 |
| 30 Sep 2022 | CNY | 15.52 | 15.58 | 15.23 | 15.53 | 15.53 | +0.03 (+0.19%) | 1,885,021 |
| 29 Sep 2022 | CNY | 15.13 | 15.57 | 15.13 | 15.5 | 15.5 | +0.47 (+3.13%) | 2,348,449 |
| 28 Sep 2022 | CNY | 15.7 | 15.71 | 15 | 15.03 | 15.03 | -0.73 (-4.63%) | 2,143,468 |
| 27 Sep 2022 | CNY | 15.72 | 15.84 | 15.35 | 15.76 | 15.76 | +0.2 (+1.29%) | 2,411,628 |
| 26 Sep 2022 | CNY | 16.02 | 16.41 | 15.53 | 15.56 | 15.56 | -0.54 (-3.35%) | 2,534,983 |
| 23 Sep 2022 | CNY | 15.96 | 16.28 | 15.72 | 16.1 | 16.1 | +0.13 (+0.81%) | 3,104,126 |
| 22 Sep 2022 | CNY | 15.79 | 16.24 | 15.75 | 15.97 | 15.97 | +0.05 (+0.31%) | 2,727,112 |
| 21 Sep 2022 | CNY | 16.4 | 16.44 | 15.86 | 15.92 | 15.92 | -0.52 (-3.16%) | 3,033,344 |
| 20 Sep 2022 | CNY | 16.54 | 17.07 | 16.31 | 16.44 | 16.44 | -0.07 (-0.42%) | 2,526,804 |
| 19 Sep 2022 | CNY | 16.66 | 17.14 | 16.27 | 16.51 | 16.51 | -0.54 (-3.17%) | 4,426,609 |
| 16 Sep 2022 | CNY | 17.19 | 17.56 | 16.83 | 17.05 | 17.05 | -0.11 (-0.64%) | 3,778,582 |
| 15 Sep 2022 | CNY | 17.76 | 17.87 | 16.74 | 17.16 | 17.16 | -0.59 (-3.32%) | 5,522,161 |
| 14 Sep 2022 | CNY | 17.8 | 18.12 | 17.56 | 17.75 | 17.75 | -0.35 (-1.93%) | 3,980,193 |
| 13 Sep 2022 | CNY | 18.17 | 18.48 | 18.02 | 18.1 | 18.1 | -0.11 (-0.60%) | 2,514,562 |
| 9 Sep 2022 | CNY | 18.19 | 18.28 | 17.63 | 18.21 | 18.21 | +0.26 (+1.45%) | 3,586,101 |
| 8 Sep 2022 | CNY | 17.39 | 18.35 | 17.28 | 17.95 | 17.95 | +0.58 (+3.34%) | 6,726,347 |
| 7 Sep 2022 | CNY | 17.44 | 17.63 | 17.28 | 17.37 | 17.37 | -0.14 (-0.80%) | 2,896,461 |
| 6 Sep 2022 | CNY | 17.27 | 17.57 | 17.13 | 17.51 | 17.51 | +0.31 (+1.80%) | 3,654,217 |
| 5 Sep 2022 | CNY | 17.19 | 17.55 | 17.07 | 17.2 | 17.2 | 0.0 (0.0%) | 4,683,218 |
| 2 Sep 2022 | CNY | 16.65 | 17.33 | 16.29 | 17.2 | 17.2 | +0.65 (+3.93%) | 6,063,481 |
| 1 Sep 2022 | CNY | 16.33 | 17.15 | 16.1 | 16.55 | 16.55 | +0.24 (+1.47%) | 4,787,272 |
| 31 Aug 2022 | CNY | 16.73 | 16.79 | 16.24 | 16.31 | 16.31 | -0.49 (-2.92%) | 2,974,512 |
| 30 Aug 2022 | CNY | 16.98 | 17.11 | 16.64 | 16.8 | 16.8 | -0.22 (-1.29%) | 4,373,893 |
| 29 Aug 2022 | CNY | 16.8 | 17.19 | 16.42 | 17.02 | 17.02 | +0.04 (+0.24%) | 5,555,001 |
| 26 Aug 2022 | CNY | 16.53 | 17.04 | 16.25 | 16.98 | 16.98 | +0.45 (+2.72%) | 7,321,145 |
| 25 Aug 2022 | CNY | 16.27 | 16.59 | 16.18 | 16.53 | 16.53 | +0.22 (+1.35%) | 3,681,332 |
