| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 14.16 | 14.6 | 13.84 | 14.58 | 14.58 | +0.34 (+2.39%) | 7,078,822 |
| 11 Oct 2022 | CNY | 14.48 | 14.56 | 13.7 | 14.24 | 14.24 | -0.36 (-2.47%) | 11,058,956 |
| 10 Oct 2022 | CNY | 15.13 | 15.18 | 14.36 | 14.6 | 14.6 | -0.54 (-3.57%) | 8,551,696 |
| 30 Sep 2022 | CNY | 15.63 | 15.69 | 15.01 | 15.14 | 15.14 | -0.48 (-3.07%) | 7,214,993 |
| 29 Sep 2022 | CNY | 16.11 | 16.18 | 15.27 | 15.62 | 15.62 | -0.28 (-1.76%) | 11,249,452 |
| 28 Sep 2022 | CNY | 16.06 | 16.58 | 15.84 | 15.9 | 15.9 | -0.36 (-2.21%) | 11,898,704 |
| 27 Sep 2022 | CNY | 15.28 | 16.51 | 15.28 | 16.26 | 16.26 | +0.81 (+5.24%) | 26,551,956 |
| 26 Sep 2022 | CNY | 14.81 | 15.95 | 14.6 | 15.45 | 15.45 | +0.51 (+3.41%) | 14,453,892 |
| 23 Sep 2022 | CNY | 15.23 | 15.61 | 14.8 | 14.94 | 14.94 | -0.56 (-3.61%) | 12,079,506 |
| 22 Sep 2022 | CNY | 15.61 | 15.72 | 15.14 | 15.5 | 15.5 | -0.29 (-1.84%) | 7,739,704 |
| 21 Sep 2022 | CNY | 15.62 | 16.2 | 15.32 | 15.79 | 15.79 | +0.29 (+1.87%) | 14,167,215 |
| 20 Sep 2022 | CNY | 15.5 | 15.65 | 15.05 | 15.5 | 15.5 | +0.02 (+0.13%) | 8,608,285 |
| 19 Sep 2022 | CNY | 15.28 | 15.69 | 15.02 | 15.48 | 15.48 | +0.19 (+1.24%) | 6,666,931 |
| 16 Sep 2022 | CNY | 15.83 | 16.44 | 15.29 | 15.29 | 15.29 | -0.47 (-2.98%) | 12,290,396 |
| 15 Sep 2022 | CNY | 16 | 16.18 | 15.65 | 15.76 | 15.76 | +0.06 (+0.38%) | 8,514,510 |
| 14 Sep 2022 | CNY | 15.85 | 16.05 | 15.6 | 15.7 | 15.7 | -0.14 (-0.88%) | 5,864,870 |
| 13 Sep 2022 | CNY | 15.69 | 16.09 | 15.46 | 15.84 | 15.84 | +0.18 (+1.15%) | 9,198,309 |
| 9 Sep 2022 | CNY | 16 | 16 | 15.62 | 15.66 | 15.66 | -0.24 (-1.51%) | 6,029,498 |
| 8 Sep 2022 | CNY | 15.86 | 16.13 | 15.59 | 15.9 | 15.9 | +0.23 (+1.47%) | 8,929,051 |
| 7 Sep 2022 | CNY | 15.37 | 15.97 | 15.25 | 15.67 | 15.67 | +0.22 (+1.42%) | 8,301,470 |
| 6 Sep 2022 | CNY | 15 | 15.68 | 15 | 15.45 | 15.45 | +0.35 (+2.32%) | 5,789,590 |
| 5 Sep 2022 | CNY | 14.98 | 15.26 | 14.83 | 15.1 | 15.1 | +0.11 (+0.73%) | 4,216,076 |
| 2 Sep 2022 | CNY | 14.84 | 15.26 | 14.77 | 14.99 | 14.99 | +0.22 (+1.49%) | 7,758,814 |
| 1 Sep 2022 | CNY | 15.79 | 15.79 | 14.68 | 14.77 | 14.77 | -0.93 (-5.92%) | 12,091,703 |
| 31 Aug 2022 | CNY | 16.13 | 16.13 | 15.45 | 15.7 | 15.7 | -0.43 (-2.67%) | 9,161,568 |
| 30 Aug 2022 | CNY | 15.53 | 16.21 | 15.45 | 16.13 | 16.13 | +0.57 (+3.66%) | 14,423,953 |
| 29 Aug 2022 | CNY | 14.95 | 15.76 | 14.77 | 15.56 | 15.56 | +0.46 (+3.05%) | 12,390,961 |
| 26 Aug 2022 | CNY | 14.91 | 15.43 | 14.81 | 15.1 | 15.1 | +0.32 (+2.17%) | 7,474,510 |
| 25 Aug 2022 | CNY | 14.62 | 14.88 | 14.44 | 14.78 | 14.78 | +0.32 (+2.21%) | 4,836,560 |
| 24 Aug 2022 | CNY | 14.78 | 14.91 | 14.45 | 14.46 | 14.46 | -0.55 (-3.66%) | 4,719,267 |
