| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 13.7 | 13.78 | 13.09 | 13.7 | 13.7 | +0.05 (+0.37%) | 1,563,896 |
| 11 Oct 2022 | CNY | 13.36 | 13.72 | 13.18 | 13.65 | 13.65 | +0.29 (+2.17%) | 832,530 |
| 10 Oct 2022 | CNY | 13.9 | 14 | 13.24 | 13.36 | 13.36 | -0.55 (-3.95%) | 1,745,556 |
| 30 Sep 2022 | CNY | 13.85 | 14.45 | 13.75 | 13.91 | 13.91 | +0.11 (+0.80%) | 1,384,980 |
| 29 Sep 2022 | CNY | 14.26 | 14.29 | 13.68 | 13.8 | 13.8 | -0.25 (-1.78%) | 1,407,725 |
| 28 Sep 2022 | CNY | 14.32 | 14.8 | 13.95 | 14.05 | 14.05 | -0.3 (-2.09%) | 1,239,332 |
| 27 Sep 2022 | CNY | 13.51 | 14.41 | 13.51 | 14.35 | 14.35 | +0.78 (+5.75%) | 1,904,136 |
| 26 Sep 2022 | CNY | 13.67 | 13.95 | 13.32 | 13.57 | 13.57 | -0.12 (-0.88%) | 1,135,299 |
| 23 Sep 2022 | CNY | 14.03 | 14.24 | 13.41 | 13.69 | 13.69 | -0.33 (-2.35%) | 854,486 |
| 22 Sep 2022 | CNY | 14.34 | 14.41 | 13.95 | 14.02 | 14.02 | -0.3 (-2.09%) | 790,806 |
| 21 Sep 2022 | CNY | 14.51 | 14.59 | 14.22 | 14.32 | 14.32 | -0.18 (-1.24%) | 604,807 |
| 20 Sep 2022 | CNY | 14.54 | 14.84 | 14.44 | 14.5 | 14.5 | +0.08 (+0.55%) | 837,926 |
| 19 Sep 2022 | CNY | 15.48 | 15.48 | 14.4 | 14.42 | 14.42 | -0.98 (-6.36%) | 1,788,012 |
| 16 Sep 2022 | CNY | 15.8 | 15.94 | 15.38 | 15.4 | 15.4 | -0.18 (-1.16%) | 702,328 |
| 15 Sep 2022 | CNY | 16.29 | 16.5 | 15.56 | 15.58 | 15.58 | -0.46 (-2.87%) | 703,786 |
| 14 Sep 2022 | CNY | 16.02 | 16.16 | 15.88 | 16.04 | 16.04 | -0.01 (-0.06%) | 705,784 |
| 13 Sep 2022 | CNY | 16.12 | 16.39 | 16.03 | 16.05 | 16.05 | -0.13 (-0.80%) | 539,793 |
| 9 Sep 2022 | CNY | 16.01 | 16.36 | 15.6 | 16.18 | 16.18 | +0.19 (+1.19%) | 711,213 |
| 8 Sep 2022 | CNY | 16.38 | 16.38 | 15.98 | 15.99 | 15.99 | -0.32 (-1.96%) | 553,357 |
| 7 Sep 2022 | CNY | 16.25 | 16.4 | 16.13 | 16.31 | 16.31 | +0.06 (+0.37%) | 682,105 |
| 6 Sep 2022 | CNY | 16.45 | 16.65 | 16.2 | 16.25 | 16.25 | -0.06 (-0.37%) | 755,835 |
| 5 Sep 2022 | CNY | 16.69 | 16.8 | 16.23 | 16.31 | 16.31 | -0.49 (-2.92%) | 1,113,521 |
| 2 Sep 2022 | CNY | 16.19 | 17.5 | 16.15 | 16.8 | 16.8 | +0.73 (+4.54%) | 2,687,601 |
| 1 Sep 2022 | CNY | 16.96 | 16.96 | 16.05 | 16.07 | 16.07 | -0.54 (-3.25%) | 1,450,333 |
| 31 Aug 2022 | CNY | 16.43 | 17.18 | 16.43 | 16.61 | 16.61 | +0.19 (+1.16%) | 1,731,512 |
| 30 Aug 2022 | CNY | 16.53 | 16.68 | 16.25 | 16.42 | 16.42 | +0.02 (+0.12%) | 507,484 |
| 29 Aug 2022 | CNY | 16.62 | 16.62 | 16.28 | 16.4 | 16.4 | -0.22 (-1.32%) | 733,477 |
| 26 Aug 2022 | CNY | 17.06 | 17.06 | 16.51 | 16.62 | 16.62 | -0.04 (-0.24%) | 435,274 |
| 25 Aug 2022 | CNY | 17.09 | 17.09 | 16.52 | 16.66 | 16.66 | -0.18 (-1.07%) | 714,742 |
| 24 Aug 2022 | CNY | 17.48 | 17.48 | 16.69 | 16.84 | 16.84 | -0.5 (-2.88%) | 1,032,405 |
