| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 13.65 | 13.99 | 13.4 | 13.99 | 13.99 | +0.36 (+2.64%) | 1,349,800 |
| 11 Oct 2022 | CNY | 14.3 | 14.3 | 13.45 | 13.63 | 13.63 | -0.14 (-1.02%) | 1,579,168 |
| 10 Oct 2022 | CNY | 13.92 | 14.32 | 13.61 | 13.77 | 13.77 | -0.15 (-1.08%) | 1,358,400 |
| 30 Sep 2022 | CNY | 14.13 | 14.23 | 13.83 | 13.92 | 13.92 | -0.16 (-1.14%) | 1,132,736 |
| 29 Sep 2022 | CNY | 14.1 | 14.65 | 14.05 | 14.08 | 14.08 | +0.07 (+0.50%) | 1,461,798 |
| 28 Sep 2022 | CNY | 14.26 | 14.42 | 14 | 14.01 | 14.01 | -0.3 (-2.10%) | 1,397,698 |
| 27 Sep 2022 | CNY | 13.95 | 14.39 | 13.95 | 14.31 | 14.31 | +0.36 (+2.58%) | 1,270,298 |
| 26 Sep 2022 | CNY | 13.86 | 14.25 | 13.86 | 13.95 | 13.95 | -0.01 (-0.07%) | 1,423,500 |
| 23 Sep 2022 | CNY | 14.22 | 14.35 | 13.81 | 13.96 | 13.96 | -0.29 (-2.04%) | 1,909,400 |
| 22 Sep 2022 | CNY | 14.74 | 14.89 | 14.21 | 14.25 | 14.25 | -0.47 (-3.19%) | 1,545,598 |
| 21 Sep 2022 | CNY | 14.65 | 14.88 | 14.52 | 14.72 | 14.72 | -0.01 (-0.07%) | 1,577,400 |
| 20 Sep 2022 | CNY | 14.93 | 15.3 | 14.72 | 14.73 | 14.73 | -0.12 (-0.81%) | 1,804,300 |
| 19 Sep 2022 | CNY | 14.6 | 14.95 | 13.82 | 14.85 | 14.85 | -0.19 (-1.26%) | 4,316,889 |
| 16 Sep 2022 | CNY | 15.81 | 15.93 | 15.01 | 15.04 | 15.04 | -0.74 (-4.69%) | 2,689,600 |
| 15 Sep 2022 | CNY | 15.73 | 15.88 | 15.38 | 15.78 | 15.78 | +0.08 (+0.51%) | 2,534,994 |
| 14 Sep 2022 | CNY | 15.55 | 15.75 | 15.42 | 15.7 | 15.7 | -0.19 (-1.20%) | 1,794,314 |
| 13 Sep 2022 | CNY | 15.41 | 16.18 | 15.36 | 15.89 | 15.89 | +0.53 (+3.45%) | 3,123,900 |
| 9 Sep 2022 | CNY | 15.4 | 15.46 | 15.16 | 15.36 | 15.36 | -0.03 (-0.19%) | 1,606,855 |
| 8 Sep 2022 | CNY | 15.35 | 15.75 | 15.31 | 15.39 | 15.39 | +0.05 (+0.33%) | 1,777,900 |
| 7 Sep 2022 | CNY | 15.55 | 15.56 | 15.23 | 15.34 | 15.34 | -0.25 (-1.60%) | 1,836,800 |
| 6 Sep 2022 | CNY | 15.18 | 15.7 | 15.16 | 15.59 | 15.59 | +0.46 (+3.04%) | 2,682,214 |
| 5 Sep 2022 | CNY | 15.58 | 15.8 | 14.95 | 15.13 | 15.13 | -0.55 (-3.51%) | 2,638,900 |
| 2 Sep 2022 | CNY | 15.9 | 16.15 | 15.57 | 15.68 | 15.68 | -0.22 (-1.38%) | 1,953,386 |
| 1 Sep 2022 | CNY | 16.22 | 16.26 | 15.81 | 15.9 | 15.9 | -0.31 (-1.91%) | 1,500,369 |
| 31 Aug 2022 | CNY | 16.72 | 16.72 | 16.18 | 16.21 | 16.21 | -0.5 (-2.99%) | 1,856,400 |
| 30 Aug 2022 | CNY | 16.64 | 16.8 | 16.35 | 16.71 | 16.71 | +0.2 (+1.21%) | 2,918,933 |
| 29 Aug 2022 | CNY | 16.23 | 16.51 | 15.88 | 16.51 | 16.51 | +0.33 (+2.04%) | 1,792,200 |
| 26 Aug 2022 | CNY | 16.18 | 16.49 | 15.81 | 16.18 | 16.18 | +0.33 (+2.08%) | 1,884,900 |
| 25 Aug 2022 | CNY | 15.8 | 15.98 | 15.6 | 15.85 | 15.85 | +0.13 (+0.83%) | 1,241,700 |
| 24 Aug 2022 | CNY | 16.35 | 16.45 | 15.66 | 15.72 | 15.72 | -0.53 (-3.26%) | 2,061,198 |
