| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 14.25 | 14.8 | 14.16 | 14.75 | 14.75 | +0.5 (+3.51%) | 434,701 |
| 11 Oct 2022 | CNY | 14.09 | 14.27 | 13.76 | 14.25 | 14.25 | +0.42 (+3.04%) | 460,201 |
| 10 Oct 2022 | CNY | 14.21 | 14.27 | 13.81 | 13.83 | 13.83 | -0.37 (-2.61%) | 322,735 |
| 30 Sep 2022 | CNY | 14.8 | 14.8 | 14.12 | 14.2 | 14.2 | -0.38 (-2.61%) | 402,836 |
| 29 Sep 2022 | CNY | 14.8 | 15.08 | 14.51 | 14.58 | 14.58 | -0.15 (-1.02%) | 329,114 |
| 28 Sep 2022 | CNY | 14.99 | 15.06 | 14.72 | 14.73 | 14.73 | -0.26 (-1.73%) | 253,511 |
| 27 Sep 2022 | CNY | 14.31 | 15.04 | 14.31 | 14.99 | 14.99 | +0.48 (+3.31%) | 299,101 |
| 26 Sep 2022 | CNY | 14.91 | 15.02 | 14.42 | 14.51 | 14.51 | -0.65 (-4.29%) | 565,262 |
| 23 Sep 2022 | CNY | 15.49 | 15.5 | 14.9 | 15.16 | 15.16 | -0.15 (-0.98%) | 793,350 |
| 22 Sep 2022 | CNY | 15.24 | 15.66 | 15.24 | 15.31 | 15.31 | -0.33 (-2.11%) | 424,659 |
| 21 Sep 2022 | CNY | 15.43 | 15.66 | 15.07 | 15.64 | 15.64 | +0.31 (+2.02%) | 513,672 |
| 20 Sep 2022 | CNY | 15.54 | 15.54 | 15.15 | 15.33 | 15.33 | +0.18 (+1.19%) | 277,707 |
| 19 Sep 2022 | CNY | 15.56 | 15.64 | 15.03 | 15.15 | 15.15 | -0.61 (-3.87%) | 891,188 |
| 16 Sep 2022 | CNY | 15.68 | 16.07 | 15.66 | 15.76 | 15.76 | -0.24 (-1.50%) | 810,805 |
| 15 Sep 2022 | CNY | 15.95 | 16.2 | 15.7 | 16 | 16 | 0.0 (0.0%) | 1,111,471 |
| 14 Sep 2022 | CNY | 15.65 | 16.02 | 15.38 | 16 | 16 | +0.28 (+1.78%) | 1,005,271 |
| 13 Sep 2022 | CNY | 15.62 | 15.87 | 15.51 | 15.72 | 15.72 | +0.1 (+0.64%) | 569,983 |
| 9 Sep 2022 | CNY | 15.74 | 15.74 | 15.43 | 15.62 | 15.62 | +0.06 (+0.39%) | 561,082 |
| 8 Sep 2022 | CNY | 16.13 | 16.19 | 15.55 | 15.56 | 15.56 | -0.57 (-3.53%) | 1,305,288 |
| 7 Sep 2022 | CNY | 16.01 | 16.38 | 15.92 | 16.13 | 16.13 | -0.06 (-0.37%) | 962,073 |
| 6 Sep 2022 | CNY | 16.27 | 16.27 | 15.91 | 16.19 | 16.19 | +0.06 (+0.37%) | 657,060 |
| 5 Sep 2022 | CNY | 16.26 | 16.29 | 16.01 | 16.13 | 16.13 | -0.07 (-0.43%) | 434,680 |
| 2 Sep 2022 | CNY | 15.86 | 16.31 | 15.86 | 16.2 | 16.2 | +0.24 (+1.50%) | 518,426 |
| 1 Sep 2022 | CNY | 16.1 | 16.29 | 15.88 | 15.96 | 15.96 | -0.14 (-0.87%) | 644,092 |
| 31 Aug 2022 | CNY | 16.72 | 16.72 | 16.03 | 16.1 | 16.1 | -0.56 (-3.36%) | 890,849 |
| 30 Aug 2022 | CNY | 16.98 | 17.01 | 16.55 | 16.66 | 16.66 | -0.07 (-0.42%) | 654,554 |
| 29 Aug 2022 | CNY | 16.66 | 16.97 | 16.33 | 16.73 | 16.73 | -0.03 (-0.18%) | 635,231 |
| 26 Aug 2022 | CNY | 16.94 | 17.17 | 16.76 | 16.76 | 16.76 | -0.21 (-1.24%) | 883,337 |
| 25 Aug 2022 | CNY | 17.41 | 17.6 | 16.8 | 16.97 | 16.97 | -0.51 (-2.92%) | 1,075,998 |
| 24 Aug 2022 | CNY | 18.66 | 18.66 | 17.43 | 17.48 | 17.48 | -1.35 (-7.17%) | 1,711,221 |
