| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 15.81 | 15.94 | 14.82 | 15.09 | 15.09 | -0.68 (-4.31%) | 4,350,465 |
| 10 Oct 2022 | CNY | 16.8 | 16.82 | 15.76 | 15.77 | 15.77 | -3.01 (-16.03%) | 3,777,957 |
| 7 Oct 2022 | CNY | 18.94 | 19.06 | 18.78 | 18.78 | 18.78 | -0.2 (-1.05%) | 0 |
| 6 Oct 2022 | CNY | 19.02 | 19.16 | 18.92 | 18.98 | 18.98 | +0.26 (+1.39%) | 0 |
| 5 Oct 2022 | CNY | 18.88 | 19.14 | 18.72 | 18.72 | 18.72 | -0.46 (-2.40%) | 0 |
| 4 Oct 2022 | CNY | 18.72 | 19.18 | 18.72 | 19.18 | 19.18 | +0.52 (+2.79%) | 0 |
| 3 Oct 2022 | CNY | 18.5 | 18.66 | 18.5 | 18.66 | 18.66 | +1.83 (+10.87%) | 0 |
| 30 Sep 2022 | CNY | 17.71 | 17.74 | 16.83 | 16.83 | 16.83 | -1.07 (-5.98%) | 4,921,900 |
| 29 Sep 2022 | CNY | 17.4 | 18 | 17.14 | 17.9 | 17.9 | +0.62 (+3.59%) | 6,906,122 |
| 28 Sep 2022 | CNY | 17.56 | 18.28 | 17.19 | 17.28 | 17.28 | -0.37 (-2.10%) | 6,775,793 |
| 27 Sep 2022 | CNY | 17.06 | 17.73 | 16.88 | 17.65 | 17.65 | +0.65 (+3.82%) | 5,646,267 |
| 26 Sep 2022 | CNY | 16.98 | 17.42 | 16.86 | 17 | 17 | +0.03 (+0.18%) | 3,586,901 |
| 23 Sep 2022 | CNY | 17.05 | 17.75 | 16.95 | 16.97 | 16.97 | -0.41 (-2.36%) | 6,594,555 |
| 22 Sep 2022 | CNY | 17.06 | 17.42 | 16.8 | 17.38 | 17.38 | +0.38 (+2.24%) | 5,843,321 |
| 21 Sep 2022 | CNY | 16.15 | 17.5 | 16.15 | 17 | 17 | +0.57 (+3.47%) | 5,132,190 |
| 20 Sep 2022 | CNY | 16.05 | 16.52 | 16.03 | 16.43 | 16.43 | +0.37 (+2.30%) | 2,066,400 |
| 19 Sep 2022 | CNY | 16.12 | 16.46 | 15.75 | 16.06 | 16.06 | -0.24 (-1.47%) | 1,748,700 |
| 16 Sep 2022 | CNY | 16.67 | 17.17 | 16.3 | 16.3 | 16.3 | -0.3 (-1.81%) | 2,230,266 |
| 15 Sep 2022 | CNY | 17.03 | 17.13 | 16.36 | 16.6 | 16.6 | -0.39 (-2.30%) | 2,242,163 |
| 14 Sep 2022 | CNY | 16.59 | 17 | 16.57 | 16.99 | 16.99 | +0.11 (+0.65%) | 1,837,425 |
| 13 Sep 2022 | CNY | 17 | 17.14 | 16.83 | 16.88 | 16.88 | -3.92 (-18.85%) | 1,670,850 |
| 12 Sep 2022 | CNY | 20.8 | 20.8 | 20.8 | 20.8 | 20.8 | +3.79 (+22.28%) | 0 |
| 9 Sep 2022 | CNY | 17.24 | 17.38 | 16.95 | 17.01 | 17.01 | -0.2 (-1.16%) | 2,299,788 |
| 8 Sep 2022 | CNY | 17.48 | 17.68 | 17.11 | 17.21 | 17.21 | -0.48 (-2.71%) | 3,407,613 |
| 7 Sep 2022 | CNY | 17.07 | 18.2 | 17.01 | 17.69 | 17.69 | +0.66 (+3.88%) | 5,318,067 |
| 6 Sep 2022 | CNY | 16.89 | 17.06 | 16.8 | 17.03 | 17.03 | +0.07 (+0.41%) | 1,334,032 |
| 5 Sep 2022 | CNY | 16.91 | 17 | 16.76 | 16.96 | 16.96 | +0.07 (+0.41%) | 1,184,700 |
| 2 Sep 2022 | CNY | 16.89 | 16.94 | 16.58 | 16.89 | 16.89 | +0.09 (+0.54%) | 1,588,659 |
| 1 Sep 2022 | CNY | 17.03 | 17.33 | 16.74 | 16.8 | 16.8 | -0.09 (-0.53%) | 2,065,675 |
| 31 Aug 2022 | CNY | 17.26 | 17.35 | 16.76 | 16.89 | 16.89 | -0.38 (-2.20%) | 1,914,501 |
