| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 13.64 | 13.78 | 13.24 | 13.53 | 13.53 | -0.11 (-0.81%) | 613,600 |
| 10 Oct 2022 | CNY | 13.95 | 14.12 | 13.52 | 13.64 | 13.64 | -0.31 (-2.22%) | 598,100 |
| 30 Sep 2022 | CNY | 14.04 | 14.33 | 13.89 | 13.95 | 13.95 | -0.09 (-0.64%) | 502,400 |
| 29 Sep 2022 | CNY | 14.54 | 14.75 | 13.97 | 14.04 | 14.04 | -0.43 (-2.97%) | 755,400 |
| 28 Sep 2022 | CNY | 14.73 | 14.91 | 14.34 | 14.47 | 14.47 | -0.32 (-2.16%) | 821,900 |
| 27 Sep 2022 | CNY | 14.28 | 14.9 | 14.2 | 14.79 | 14.79 | +0.61 (+4.30%) | 1,149,500 |
| 26 Sep 2022 | CNY | 14.8 | 14.97 | 14.1 | 14.18 | 14.18 | -0.74 (-4.96%) | 1,018,200 |
| 23 Sep 2022 | CNY | 15.64 | 15.93 | 14.8 | 14.92 | 14.92 | -0.71 (-4.54%) | 1,208,500 |
| 22 Sep 2022 | CNY | 15.72 | 15.94 | 15.61 | 15.63 | 15.63 | -0.01 (-0.06%) | 720,100 |
| 21 Sep 2022 | CNY | 15.41 | 15.94 | 15.36 | 15.64 | 15.64 | +0.23 (+1.49%) | 924,500 |
| 20 Sep 2022 | CNY | 15.35 | 16.11 | 15.2 | 15.41 | 15.41 | +0.3 (+1.99%) | 1,154,500 |
| 19 Sep 2022 | CNY | 15.51 | 15.71 | 15 | 15.11 | 15.11 | -0.67 (-4.25%) | 784,600 |
| 16 Sep 2022 | CNY | 16.33 | 16.39 | 15.75 | 15.78 | 15.78 | -0.47 (-2.89%) | 892,700 |
| 15 Sep 2022 | CNY | 16.66 | 16.8 | 16.01 | 16.25 | 16.25 | -0.41 (-2.46%) | 931,200 |
| 14 Sep 2022 | CNY | 16.55 | 16.9 | 16.36 | 16.66 | 16.66 | +0.11 (+0.66%) | 1,412,800 |
| 13 Sep 2022 | CNY | 16.35 | 16.72 | 16.23 | 16.55 | 16.55 | +0.33 (+2.03%) | 1,089,100 |
| 9 Sep 2022 | CNY | 16.57 | 16.7 | 16.18 | 16.22 | 16.22 | -0.23 (-1.40%) | 667,405 |
| 8 Sep 2022 | CNY | 16.5 | 16.66 | 16.34 | 16.45 | 16.45 | -0.06 (-0.36%) | 872,678 |
| 7 Sep 2022 | CNY | 16.47 | 16.53 | 16.26 | 16.51 | 16.51 | +0.12 (+0.73%) | 742,200 |
| 6 Sep 2022 | CNY | 16.35 | 16.43 | 16.17 | 16.39 | 16.39 | +0.11 (+0.68%) | 695,500 |
| 5 Sep 2022 | CNY | 15.97 | 16.28 | 15.94 | 16.28 | 16.28 | +0.37 (+2.33%) | 609,000 |
| 2 Sep 2022 | CNY | 15.63 | 15.94 | 15.52 | 15.91 | 15.91 | +0.28 (+1.79%) | 673,600 |
| 1 Sep 2022 | CNY | 15.34 | 15.85 | 15.34 | 15.63 | 15.63 | +0.29 (+1.89%) | 815,900 |
| 31 Aug 2022 | CNY | 15.99 | 15.99 | 15.3 | 15.34 | 15.34 | -0.63 (-3.94%) | 855,800 |
| 30 Aug 2022 | CNY | 15.72 | 16.05 | 15.65 | 15.97 | 15.97 | +0.12 (+0.76%) | 666,000 |
| 29 Aug 2022 | CNY | 15.9 | 15.93 | 15.21 | 15.85 | 15.85 | +0.22 (+1.41%) | 702,900 |
| 26 Aug 2022 | CNY | 15.61 | 16.03 | 15.51 | 15.63 | 15.63 | -0.08 (-0.51%) | 656,900 |
| 25 Aug 2022 | CNY | 15.83 | 16.09 | 15.58 | 15.71 | 15.71 | -0.02 (-0.13%) | 632,200 |
| 24 Aug 2022 | CNY | 16.2 | 16.48 | 15.65 | 15.73 | 15.73 | -0.49 (-3.02%) | 1,144,778 |
| 23 Aug 2022 | CNY | 16.56 | 16.58 | 16.1 | 16.22 | 16.22 | -0.31 (-1.88%) | 806,400 |
