| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2022 | CNY | 13.84 | 14.22 | 13.69 | 14.01 | 14.01 | +0.11 (+0.79%) | 2,775,610 |
| 18 Oct 2022 | CNY | 13.72 | 14.17 | 13.56 | 13.9 | 13.9 | +0.27 (+1.98%) | 3,121,140 |
| 17 Oct 2022 | CNY | 13.59 | 13.94 | 13.54 | 13.63 | 13.63 | +0.05 (+0.37%) | 2,454,240 |
| 14 Oct 2022 | CNY | 13.1 | 13.83 | 13.05 | 13.58 | 13.58 | +0.52 (+3.98%) | 3,368,050 |
| 13 Oct 2022 | CNY | 12.58 | 13.19 | 12.51 | 13.06 | 13.06 | +0.51 (+4.06%) | 1,879,400 |
| 12 Oct 2022 | CNY | 12.3 | 12.57 | 12.12 | 12.55 | 12.55 | +0.19 (+1.54%) | 991,310 |
| 11 Oct 2022 | CNY | 12.66 | 12.68 | 12.25 | 12.36 | 12.36 | -0.19 (-1.51%) | 1,011,400 |
| 10 Oct 2022 | CNY | 12.98 | 13.06 | 12.45 | 12.55 | 12.55 | -0.4 (-3.09%) | 1,178,260 |
| 30 Sep 2022 | CNY | 12.7 | 13.18 | 12.7 | 12.95 | 12.95 | +0.19 (+1.49%) | 1,272,840 |
| 29 Sep 2022 | CNY | 12.85 | 13.11 | 12.65 | 12.76 | 12.76 | +0.08 (+0.63%) | 1,342,660 |
| 28 Sep 2022 | CNY | 13.05 | 13.37 | 12.68 | 12.68 | 12.68 | -0.34 (-2.61%) | 1,527,680 |
| 27 Sep 2022 | CNY | 12.82 | 13.11 | 12.7 | 13.02 | 13.02 | +0.51 (+4.08%) | 1,502,900 |
| 26 Sep 2022 | CNY | 13 | 13 | 12.51 | 12.51 | 12.51 | -0.5 (-3.84%) | 1,492,200 |
| 23 Sep 2022 | CNY | 13.35 | 13.39 | 12.95 | 13.01 | 13.01 | -0.34 (-2.55%) | 1,402,680 |
| 22 Sep 2022 | CNY | 13.39 | 13.56 | 13.32 | 13.35 | 13.35 | -0.08 (-0.60%) | 813,000 |
| 21 Sep 2022 | CNY | 13.48 | 13.48 | 13.2 | 13.43 | 13.43 | -0.07 (-0.52%) | 904,720 |
| 20 Sep 2022 | CNY | 13.29 | 13.59 | 13.28 | 13.5 | 13.5 | +0.21 (+1.58%) | 1,042,610 |
| 19 Sep 2022 | CNY | 13.43 | 13.54 | 13.25 | 13.29 | 13.29 | -0.19 (-1.41%) | 1,129,600 |
| 16 Sep 2022 | CNY | 14.07 | 14.08 | 13.48 | 13.48 | 13.48 | -0.52 (-3.71%) | 2,564,930 |
| 15 Sep 2022 | CNY | 14.44 | 14.59 | 13.91 | 14 | 14 | -0.56 (-3.85%) | 3,680,530 |
| 14 Sep 2022 | CNY | 14.18 | 15.04 | 14.17 | 14.56 | 14.56 | +0.58 (+4.15%) | 6,474,440 |
| 13 Sep 2022 | CNY | 14.01 | 14.14 | 13.96 | 13.98 | 13.98 | -0.03 (-0.21%) | 1,005,550 |
| 9 Sep 2022 | CNY | 14.01 | 14.13 | 13.88 | 14.01 | 14.01 | 0.0 (0.0%) | 1,988,130 |
| 8 Sep 2022 | CNY | 14.24 | 14.24 | 14.01 | 14.01 | 14.01 | -0.23 (-1.62%) | 1,401,010 |
| 7 Sep 2022 | CNY | 14.01 | 14.43 | 13.89 | 14.24 | 14.24 | +0.26 (+1.86%) | 2,494,400 |
| 6 Sep 2022 | CNY | 13.93 | 14.02 | 13.73 | 13.98 | 13.98 | +0.15 (+1.08%) | 1,776,180 |
| 5 Sep 2022 | CNY | 14.03 | 14.2 | 13.8 | 13.83 | 13.83 | -0.11 (-0.79%) | 1,628,570 |
| 2 Sep 2022 | CNY | 13.87 | 14.25 | 13.87 | 13.94 | 13.94 | +0.08 (+0.58%) | 1,805,550 |
| 1 Sep 2022 | CNY | 13.99 | 14.11 | 13.85 | 13.86 | 13.86 | -0.09 (-0.65%) | 1,161,620 |
| 31 Aug 2022 | CNY | 14.18 | 14.26 | 13.81 | 13.95 | 13.95 | -0.27 (-1.90%) | 1,613,710 |
