| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 13.5 | 13.75 | 13.35 | 13.75 | 13.75 | +0.32 (+2.38%) | 1,493,818 |
| 11 Oct 2022 | CNY | 13.47 | 13.56 | 13.12 | 13.43 | 13.43 | -0.07 (-0.52%) | 1,512,330 |
| 10 Oct 2022 | CNY | 13.65 | 13.77 | 13.44 | 13.5 | 13.5 | -0.12 (-0.88%) | 1,949,638 |
| 30 Sep 2022 | CNY | 13.44 | 13.88 | 13.41 | 13.62 | 13.62 | +0.2 (+1.49%) | 3,275,770 |
| 29 Sep 2022 | CNY | 13.03 | 13.5 | 13.03 | 13.42 | 13.42 | +0.37 (+2.84%) | 3,124,561 |
| 28 Sep 2022 | CNY | 13.16 | 13.24 | 13.03 | 13.05 | 13.05 | -0.05 (-0.38%) | 2,147,930 |
| 27 Sep 2022 | CNY | 12.64 | 13.17 | 12.41 | 13.1 | 13.1 | +0.65 (+5.22%) | 2,711,000 |
| 26 Sep 2022 | CNY | 12.65 | 12.81 | 12.44 | 12.45 | 12.45 | -0.28 (-2.20%) | 1,937,627 |
| 23 Sep 2022 | CNY | 12.9 | 13 | 12.68 | 12.73 | 12.73 | -0.17 (-1.32%) | 1,232,700 |
| 22 Sep 2022 | CNY | 13.1 | 13.18 | 12.89 | 12.9 | 12.9 | -0.22 (-1.68%) | 1,379,300 |
| 21 Sep 2022 | CNY | 12.95 | 13.18 | 12.83 | 13.12 | 13.12 | +0.1 (+0.77%) | 1,347,600 |
| 20 Sep 2022 | CNY | 13.22 | 13.25 | 12.98 | 13.02 | 13.02 | -0.09 (-0.69%) | 1,531,230 |
| 19 Sep 2022 | CNY | 13.26 | 13.38 | 12.97 | 13.11 | 13.11 | -0.12 (-0.91%) | 1,916,030 |
| 16 Sep 2022 | CNY | 13.8 | 13.85 | 13.18 | 13.23 | 13.23 | -0.55 (-3.99%) | 2,245,200 |
| 15 Sep 2022 | CNY | 13.93 | 14.07 | 13.61 | 13.78 | 13.78 | -0.16 (-1.15%) | 1,903,632 |
| 14 Sep 2022 | CNY | 13.88 | 13.97 | 13.73 | 13.94 | 13.94 | -0.13 (-0.92%) | 1,685,471 |
| 13 Sep 2022 | CNY | 14.11 | 14.2 | 14 | 14.07 | 14.07 | +0.08 (+0.57%) | 1,618,020 |
| 9 Sep 2022 | CNY | 14.03 | 14.09 | 13.92 | 13.99 | 13.99 | +0.05 (+0.36%) | 1,310,053 |
| 8 Sep 2022 | CNY | 13.91 | 14.13 | 13.9 | 13.94 | 13.94 | -0.03 (-0.21%) | 1,785,122 |
| 7 Sep 2022 | CNY | 13.9 | 14.24 | 13.9 | 13.97 | 13.97 | -0.01 (-0.07%) | 2,351,840 |
| 6 Sep 2022 | CNY | 13.69 | 14.24 | 13.6 | 13.98 | 13.98 | +0.35 (+2.57%) | 4,378,040 |
| 5 Sep 2022 | CNY | 13.52 | 13.88 | 13.51 | 13.63 | 13.63 | +0.1 (+0.74%) | 2,065,240 |
| 2 Sep 2022 | CNY | 13.41 | 13.59 | 13.41 | 13.53 | 13.53 | +0.12 (+0.89%) | 1,706,167 |
| 1 Sep 2022 | CNY | 13.49 | 13.6 | 13.3 | 13.41 | 13.41 | -0.03 (-0.22%) | 2,105,500 |
| 31 Aug 2022 | CNY | 13.48 | 13.58 | 13.18 | 13.44 | 13.44 | -0.01 (-0.07%) | 3,569,950 |
| 30 Aug 2022 | CNY | 13.11 | 13.63 | 13.03 | 13.45 | 13.45 | +0.47 (+3.62%) | 5,405,892 |
| 29 Aug 2022 | CNY | 12.61 | 12.99 | 12.58 | 12.98 | 12.98 | +0.26 (+2.04%) | 2,142,460 |
| 26 Aug 2022 | CNY | 12.71 | 12.88 | 12.69 | 12.72 | 12.72 | +0.01 (+0.08%) | 1,298,200 |
| 25 Aug 2022 | CNY | 12.8 | 12.89 | 12.62 | 12.71 | 12.71 | -0.1 (-0.78%) | 1,867,140 |
| 24 Aug 2022 | CNY | 13.07 | 13.12 | 12.78 | 12.81 | 12.81 | -0.24 (-1.84%) | 2,743,060 |
