| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2022 | CNY | 12.59 | 12.6 | 12.22 | 12.31 | 12.31 | -0.09 (-0.73%) | 1,332,700 |
| 28 Sep 2022 | CNY | 12.6 | 12.79 | 12.32 | 12.4 | 12.4 | -0.2 (-1.59%) | 1,822,545 |
| 27 Sep 2022 | CNY | 12.69 | 12.77 | 12.3 | 12.6 | 12.6 | +0.22 (+1.78%) | 1,914,245 |
| 26 Sep 2022 | CNY | 12.62 | 12.81 | 12.18 | 12.38 | 12.38 | -0.38 (-2.98%) | 2,703,000 |
| 23 Sep 2022 | CNY | 13.37 | 13.37 | 12.7 | 12.76 | 12.76 | -0.44 (-3.33%) | 2,214,667 |
| 22 Sep 2022 | CNY | 13.26 | 13.48 | 13.17 | 13.2 | 13.2 | -0.21 (-1.57%) | 1,423,245 |
| 21 Sep 2022 | CNY | 13.21 | 13.49 | 13.13 | 13.41 | 13.41 | 0.0 (0.0%) | 1,420,300 |
| 20 Sep 2022 | CNY | 13.22 | 13.45 | 13.14 | 13.41 | 13.41 | +0.18 (+1.36%) | 1,358,900 |
| 19 Sep 2022 | CNY | 13.37 | 13.66 | 13.03 | 13.23 | 13.23 | -0.14 (-1.05%) | 1,959,600 |
| 16 Sep 2022 | CNY | 13.33 | 13.71 | 13.27 | 13.37 | 13.37 | -0.13 (-0.96%) | 2,999,700 |
| 15 Sep 2022 | CNY | 14.58 | 14.61 | 13.35 | 13.5 | 13.5 | -1.04 (-7.15%) | 4,804,818 |
| 14 Sep 2022 | CNY | 14.62 | 14.77 | 14.21 | 14.54 | 14.54 | -0.18 (-1.22%) | 1,831,700 |
| 13 Sep 2022 | CNY | 14.65 | 14.96 | 14.6 | 14.72 | 14.72 | 0.0 (0.0%) | 1,343,700 |
| 9 Sep 2022 | CNY | 15.25 | 15.25 | 14.6 | 14.72 | 14.72 | -0.28 (-1.87%) | 2,162,300 |
| 8 Sep 2022 | CNY | 15.16 | 15.4 | 14.85 | 15 | 15 | -0.19 (-1.25%) | 1,811,300 |
| 7 Sep 2022 | CNY | 14.99 | 15.48 | 14.96 | 15.19 | 15.19 | +0.13 (+0.86%) | 2,264,800 |
| 6 Sep 2022 | CNY | 15.1 | 15.22 | 14.8 | 15.06 | 15.06 | -0.01 (-0.07%) | 1,821,100 |
| 5 Sep 2022 | CNY | 15.1 | 15.23 | 14.84 | 15.07 | 15.07 | +0.1 (+0.67%) | 1,309,400 |
| 2 Sep 2022 | CNY | 15 | 15.28 | 14.67 | 14.97 | 14.97 | +0.13 (+0.88%) | 1,639,700 |
| 1 Sep 2022 | CNY | 14.88 | 15.03 | 14.6 | 14.84 | 14.84 | -0.11 (-0.74%) | 1,661,800 |
| 31 Aug 2022 | CNY | 15.11 | 15.4 | 14.62 | 14.95 | 14.95 | -0.1 (-0.66%) | 3,228,800 |
| 30 Aug 2022 | CNY | 15.53 | 15.65 | 14.98 | 15.05 | 15.05 | -0.35 (-2.27%) | 2,540,858 |
| 29 Aug 2022 | CNY | 15.33 | 15.72 | 14.82 | 15.4 | 15.4 | +0.21 (+1.38%) | 2,456,740 |
| 26 Aug 2022 | CNY | 15.18 | 15.59 | 14.9 | 15.19 | 15.19 | +0.1 (+0.66%) | 3,033,840 |
| 25 Aug 2022 | CNY | 15.5 | 15.62 | 14.8 | 15.09 | 15.09 | -0.31 (-2.01%) | 3,449,800 |
| 24 Aug 2022 | CNY | 16.15 | 16.15 | 15.3 | 15.4 | 15.4 | -0.58 (-3.63%) | 3,699,600 |
| 23 Aug 2022 | CNY | 15.8 | 16.1 | 15.57 | 15.98 | 15.98 | +0.21 (+1.33%) | 3,197,898 |
| 22 Aug 2022 | CNY | 15.91 | 15.91 | 15.25 | 15.77 | 15.77 | -0.01 (-0.06%) | 2,944,700 |
| 19 Aug 2022 | CNY | 16.33 | 16.5 | 15.65 | 15.78 | 15.78 | -0.52 (-3.19%) | 3,024,600 |
| 18 Aug 2022 | CNY | 16 | 16.37 | 15.81 | 16.3 | 16.3 | +0.34 (+2.13%) | 4,235,100 |
