| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 12.76 | 13.13 | 12.6 | 13.12 | 13.12 | +0.37 (+2.90%) | 946,200 |
| 11 Oct 2022 | CNY | 12.92 | 12.99 | 12.59 | 12.75 | 12.75 | -0.12 (-0.93%) | 1,035,403 |
| 10 Oct 2022 | CNY | 13.44 | 13.44 | 12.73 | 12.87 | 12.87 | -0.45 (-3.38%) | 1,023,229 |
| 30 Sep 2022 | CNY | 13.18 | 13.45 | 13.1 | 13.32 | 13.32 | +0.2 (+1.52%) | 1,215,030 |
| 29 Sep 2022 | CNY | 13.37 | 13.5 | 13.12 | 13.12 | 13.12 | -0.11 (-0.83%) | 967,240 |
| 28 Sep 2022 | CNY | 13.9 | 13.9 | 13.17 | 13.23 | 13.23 | -0.3 (-2.22%) | 1,106,800 |
| 27 Sep 2022 | CNY | 13.17 | 13.69 | 13.17 | 13.53 | 13.53 | +0.37 (+2.81%) | 1,611,851 |
| 26 Sep 2022 | CNY | 14.98 | 14.98 | 13.1 | 13.16 | 13.16 | -1.39 (-9.55%) | 2,668,152 |
| 23 Sep 2022 | CNY | 15.26 | 15.29 | 14.2 | 14.55 | 14.55 | -0.45 (-3%) | 2,351,560 |
| 22 Sep 2022 | CNY | 14.68 | 15.23 | 14.54 | 15 | 15 | +0.36 (+2.46%) | 1,682,768 |
| 21 Sep 2022 | CNY | 15.4 | 15.4 | 14.55 | 14.64 | 14.64 | -0.8 (-5.18%) | 1,763,880 |
| 20 Sep 2022 | CNY | 15.22 | 15.67 | 14.98 | 15.44 | 15.44 | -0.03 (-0.19%) | 3,186,635 |
| 19 Sep 2022 | CNY | 15.69 | 15.75 | 14.99 | 15.47 | 15.47 | -0.22 (-1.40%) | 2,069,520 |
| 16 Sep 2022 | CNY | 15.46 | 15.99 | 15.33 | 15.69 | 15.69 | +0.16 (+1.03%) | 1,694,906 |
| 15 Sep 2022 | CNY | 15.3 | 15.53 | 14.98 | 15.53 | 15.53 | +0.19 (+1.24%) | 1,361,100 |
| 14 Sep 2022 | CNY | 15.1 | 15.38 | 15.02 | 15.34 | 15.34 | +0.16 (+1.05%) | 913,160 |
| 13 Sep 2022 | CNY | 15.19 | 15.45 | 15.11 | 15.18 | 15.18 | 0.0 (0.0%) | 580,800 |
| 9 Sep 2022 | CNY | 15.35 | 15.47 | 15.11 | 15.18 | 15.18 | -0.14 (-0.91%) | 514,800 |
| 8 Sep 2022 | CNY | 15.52 | 15.59 | 15.27 | 15.32 | 15.32 | -0.19 (-1.23%) | 516,390 |
| 7 Sep 2022 | CNY | 15.39 | 15.68 | 15.33 | 15.51 | 15.51 | +0.13 (+0.85%) | 811,416 |
| 6 Sep 2022 | CNY | 15.5 | 15.61 | 15.2 | 15.38 | 15.38 | -0.23 (-1.47%) | 1,042,600 |
| 5 Sep 2022 | CNY | 15.7 | 15.84 | 15.56 | 15.61 | 15.61 | -0.09 (-0.57%) | 640,710 |
| 2 Sep 2022 | CNY | 15.6 | 15.7 | 15.53 | 15.7 | 15.7 | +0.13 (+0.83%) | 587,117 |
| 1 Sep 2022 | CNY | 15.6 | 15.74 | 15.48 | 15.57 | 15.57 | -0.08 (-0.51%) | 730,660 |
| 31 Aug 2022 | CNY | 16.1 | 16.19 | 15.56 | 15.65 | 15.65 | -0.39 (-2.43%) | 2,036,830 |
| 30 Aug 2022 | CNY | 16.24 | 16.34 | 15.85 | 16.04 | 16.04 | -0.16 (-0.99%) | 1,336,490 |
| 29 Aug 2022 | CNY | 15.92 | 16.4 | 15.83 | 16.2 | 16.2 | 0.0 (0.0%) | 1,178,900 |
| 26 Aug 2022 | CNY | 15.5 | 16.47 | 15.48 | 16.2 | 16.2 | +0.41 (+2.60%) | 2,168,000 |
| 25 Aug 2022 | CNY | 16.02 | 16.32 | 15.62 | 15.79 | 15.79 | -0.23 (-1.44%) | 1,580,700 |
| 24 Aug 2022 | CNY | 16.57 | 16.57 | 15.7 | 16.02 | 16.02 | -0.53 (-3.20%) | 2,650,638 |
