| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 14.86 | 15.1 | 14.78 | 15.03 | 15.03 | +0.12 (+0.80%) | 765,648 |
| 26 Sep 2022 | CNY | 14.92 | 15.16 | 14.75 | 14.91 | 14.91 | -0.17 (-1.13%) | 953,764 |
| 23 Sep 2022 | CNY | 14.77 | 15.18 | 14.57 | 15.08 | 15.08 | +0.11 (+0.73%) | 1,150,628 |
| 22 Sep 2022 | CNY | 14.95 | 15.14 | 14.82 | 14.97 | 14.97 | -0.01 (-0.07%) | 697,140 |
| 21 Sep 2022 | CNY | 14.59 | 15.17 | 14.5 | 14.98 | 14.98 | +0.13 (+0.88%) | 947,391 |
| 20 Sep 2022 | CNY | 14.77 | 15.1 | 14.75 | 14.85 | 14.85 | +0.08 (+0.54%) | 735,440 |
| 19 Sep 2022 | CNY | 14.79 | 14.89 | 14.45 | 14.77 | 14.77 | -0.02 (-0.14%) | 987,402 |
| 16 Sep 2022 | CNY | 14.76 | 15.19 | 14.76 | 14.79 | 14.79 | -0.06 (-0.40%) | 934,888 |
| 15 Sep 2022 | CNY | 15.25 | 15.49 | 14.75 | 14.85 | 14.85 | -0.42 (-2.75%) | 1,512,801 |
| 14 Sep 2022 | CNY | 15.21 | 15.36 | 15.06 | 15.27 | 15.27 | -0.15 (-0.97%) | 653,900 |
| 13 Sep 2022 | CNY | 15.5 | 15.84 | 15.21 | 15.42 | 15.42 | -0.18 (-1.15%) | 1,368,556 |
| 9 Sep 2022 | CNY | 15.6 | 15.66 | 15.28 | 15.6 | 15.6 | +0.05 (+0.32%) | 1,160,737 |
| 8 Sep 2022 | CNY | 16.1 | 16.21 | 15.5 | 15.55 | 15.55 | -0.63 (-3.89%) | 3,433,937 |
| 7 Sep 2022 | CNY | 16.25 | 16.48 | 16.08 | 16.18 | 16.18 | -0.02 (-0.12%) | 1,201,468 |
| 6 Sep 2022 | CNY | 16.23 | 16.28 | 15.96 | 16.2 | 16.2 | +0.1 (+0.62%) | 1,100,052 |
| 5 Sep 2022 | CNY | 16.31 | 16.39 | 16.01 | 16.1 | 16.1 | -0.16 (-0.98%) | 882,637 |
| 2 Sep 2022 | CNY | 16.15 | 16.4 | 16 | 16.26 | 16.26 | +0.11 (+0.68%) | 923,668 |
| 1 Sep 2022 | CNY | 16.18 | 16.44 | 15.83 | 16.15 | 16.15 | +0.1 (+0.62%) | 1,734,212 |
| 31 Aug 2022 | CNY | 16.99 | 17.33 | 16.01 | 16.05 | 16.05 | -1.5 (-8.55%) | 3,757,973 |
| 30 Aug 2022 | CNY | 17.66 | 18.09 | 17.39 | 17.55 | 17.55 | -0.11 (-0.62%) | 1,809,459 |
| 29 Aug 2022 | CNY | 17.42 | 18.04 | 17.38 | 17.66 | 17.66 | -0.09 (-0.51%) | 1,144,888 |
| 26 Aug 2022 | CNY | 17.57 | 18.19 | 17.57 | 17.75 | 17.75 | +0.18 (+1.02%) | 1,896,871 |
| 25 Aug 2022 | CNY | 17.94 | 18.2 | 17.32 | 17.57 | 17.57 | -0.39 (-2.17%) | 1,867,683 |
| 24 Aug 2022 | CNY | 18.37 | 18.48 | 17.75 | 17.96 | 17.96 | -0.52 (-2.81%) | 2,400,115 |
| 23 Aug 2022 | CNY | 18.27 | 18.62 | 18.06 | 18.48 | 18.48 | +0.1 (+0.54%) | 2,862,172 |
| 22 Aug 2022 | CNY | 17.58 | 18.46 | 17.45 | 18.38 | 18.38 | +0.7 (+3.96%) | 3,493,615 |
| 19 Aug 2022 | CNY | 17.82 | 18.16 | 17.6 | 17.68 | 17.68 | -0.26 (-1.45%) | 2,048,022 |
| 18 Aug 2022 | CNY | 18.09 | 18.22 | 17.8 | 17.94 | 17.94 | -0.16 (-0.88%) | 2,322,382 |
| 17 Aug 2022 | CNY | 18.05 | 18.55 | 18 | 18.1 | 18.1 | +0.05 (+0.28%) | 2,007,475 |
| 16 Aug 2022 | CNY | 18.45 | 18.49 | 18.05 | 18.05 | 18.05 | -0.48 (-2.59%) | 2,167,669 |
