| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2022 | CNY | 13.19 | 13.22 | 12.81 | 13 | 13 | -0.23 (-1.74%) | 599,645 |
| 27 Sep 2022 | CNY | 12.87 | 13.25 | 12.85 | 13.23 | 13.23 | +0.37 (+2.88%) | 953,685 |
| 26 Sep 2022 | CNY | 13.3 | 13.4 | 12.83 | 12.86 | 12.86 | -0.67 (-4.95%) | 981,046 |
| 23 Sep 2022 | CNY | 13.76 | 13.81 | 13.32 | 13.53 | 13.53 | -0.3 (-2.17%) | 690,727 |
| 22 Sep 2022 | CNY | 13.97 | 14.07 | 13.74 | 13.83 | 13.83 | -0.15 (-1.07%) | 555,115 |
| 21 Sep 2022 | CNY | 13.77 | 14.03 | 13.5 | 13.98 | 13.98 | +0.13 (+0.94%) | 612,781 |
| 20 Sep 2022 | CNY | 13.79 | 13.96 | 13.6 | 13.85 | 13.85 | +0.06 (+0.44%) | 780,410 |
| 19 Sep 2022 | CNY | 14.54 | 14.73 | 13.55 | 13.79 | 13.79 | -0.78 (-5.35%) | 1,872,226 |
| 16 Sep 2022 | CNY | 14.54 | 14.9 | 14.35 | 14.57 | 14.57 | -0.13 (-0.88%) | 1,271,315 |
| 15 Sep 2022 | CNY | 16.02 | 16.02 | 14.36 | 14.7 | 14.7 | -1.01 (-6.43%) | 3,311,991 |
| 14 Sep 2022 | CNY | 15.49 | 15.76 | 15.18 | 15.71 | 15.71 | +0.14 (+0.90%) | 1,802,628 |
| 13 Sep 2022 | CNY | 15.33 | 15.58 | 15.2 | 15.57 | 15.57 | +0.27 (+1.76%) | 1,470,420 |
| 9 Sep 2022 | CNY | 15.12 | 15.41 | 15.11 | 15.3 | 15.3 | +0.06 (+0.39%) | 524,090 |
| 8 Sep 2022 | CNY | 15.38 | 15.45 | 15.17 | 15.24 | 15.24 | -0.15 (-0.97%) | 705,386 |
| 7 Sep 2022 | CNY | 15.19 | 15.58 | 15.19 | 15.39 | 15.39 | +0.16 (+1.05%) | 1,083,239 |
| 6 Sep 2022 | CNY | 15.23 | 15.35 | 15.11 | 15.23 | 15.23 | +0.01 (+0.07%) | 640,645 |
| 5 Sep 2022 | CNY | 14.93 | 15.32 | 14.93 | 15.22 | 15.22 | +0.29 (+1.94%) | 875,142 |
| 2 Sep 2022 | CNY | 14.81 | 14.96 | 14.64 | 14.93 | 14.93 | +0.17 (+1.15%) | 729,965 |
| 1 Sep 2022 | CNY | 14.62 | 14.83 | 14.52 | 14.76 | 14.76 | +0.14 (+0.96%) | 548,950 |
| 31 Aug 2022 | CNY | 14.79 | 14.95 | 14.38 | 14.62 | 14.62 | -0.17 (-1.15%) | 981,780 |
| 30 Aug 2022 | CNY | 14.6 | 14.9 | 14.55 | 14.79 | 14.79 | +0.2 (+1.37%) | 791,648 |
| 29 Aug 2022 | CNY | 14.13 | 14.72 | 14.13 | 14.59 | 14.59 | +0.29 (+2.03%) | 679,655 |
| 26 Aug 2022 | CNY | 14.4 | 14.55 | 14.27 | 14.3 | 14.3 | -0.01 (-0.07%) | 419,065 |
| 25 Aug 2022 | CNY | 14.6 | 14.75 | 14.17 | 14.31 | 14.31 | -0.29 (-1.99%) | 783,780 |
| 24 Aug 2022 | CNY | 15.1 | 15.14 | 14.55 | 14.6 | 14.6 | -0.53 (-3.50%) | 875,268 |
| 23 Aug 2022 | CNY | 15.07 | 15.2 | 14.82 | 15.13 | 15.13 | +0.04 (+0.27%) | 689,430 |
| 22 Aug 2022 | CNY | 15.05 | 15.17 | 14.97 | 15.09 | 15.09 | +0.01 (+0.07%) | 569,335 |
| 19 Aug 2022 | CNY | 15.32 | 15.47 | 15.05 | 15.08 | 15.08 | -0.25 (-1.63%) | 740,293 |
| 18 Aug 2022 | CNY | 15.23 | 15.48 | 15.04 | 15.33 | 15.33 | +0.04 (+0.26%) | 815,652 |
| 17 Aug 2022 | CNY | 15.5 | 15.54 | 15.25 | 15.29 | 15.29 | -0.2 (-1.29%) | 759,583 |
