| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 15.44 | 15.6 | 14.88 | 15.54 | 15.54 | +0.01 (+0.06%) | 1,704,341 |
| 11 Oct 2022 | CNY | 15.85 | 15.85 | 15.15 | 15.53 | 15.53 | -0.12 (-0.77%) | 2,254,791 |
| 10 Oct 2022 | CNY | 15.8 | 16.5 | 15.53 | 15.65 | 15.65 | -0.15 (-0.95%) | 3,486,694 |
| 30 Sep 2022 | CNY | 15.61 | 16.2 | 15.51 | 15.8 | 15.8 | -0.07 (-0.44%) | 2,966,290 |
| 29 Sep 2022 | CNY | 15.21 | 16.13 | 15.21 | 15.87 | 15.87 | +0.71 (+4.68%) | 3,435,239 |
| 28 Sep 2022 | CNY | 15.24 | 15.55 | 15.05 | 15.16 | 15.16 | -0.08 (-0.52%) | 2,228,834 |
| 27 Sep 2022 | CNY | 14.49 | 15.4 | 14.4 | 15.24 | 15.24 | +0.9 (+6.28%) | 1,882,697 |
| 26 Sep 2022 | CNY | 14.58 | 14.69 | 14.23 | 14.34 | 14.34 | 0.0 (0.0%) | 1,275,389 |
| 23 Sep 2022 | CNY | 14.77 | 14.91 | 14.16 | 14.34 | 14.34 | -0.27 (-1.85%) | 1,272,277 |
| 22 Sep 2022 | CNY | 14.99 | 15.07 | 14.59 | 14.61 | 14.61 | -0.38 (-2.54%) | 1,308,247 |
| 21 Sep 2022 | CNY | 15.28 | 15.39 | 14.64 | 14.99 | 14.99 | -0.1 (-0.66%) | 1,002,721 |
| 20 Sep 2022 | CNY | 15.05 | 15.2 | 14.83 | 15.09 | 15.09 | +0.24 (+1.62%) | 831,355 |
| 19 Sep 2022 | CNY | 15.4 | 15.71 | 14.8 | 14.85 | 14.85 | -0.55 (-3.57%) | 1,883,635 |
| 16 Sep 2022 | CNY | 15.85 | 16.2 | 15.3 | 15.4 | 15.4 | -0.52 (-3.27%) | 1,462,096 |
| 15 Sep 2022 | CNY | 16.24 | 16.42 | 15.74 | 15.92 | 15.92 | -0.32 (-1.97%) | 1,520,260 |
| 14 Sep 2022 | CNY | 15.82 | 16.29 | 15.56 | 16.24 | 16.24 | +0.15 (+0.93%) | 1,259,929 |
| 13 Sep 2022 | CNY | 16.36 | 16.56 | 16 | 16.09 | 16.09 | -0.27 (-1.65%) | 1,597,889 |
| 9 Sep 2022 | CNY | 16.37 | 16.69 | 16.22 | 16.36 | 16.36 | 0.0 (0.0%) | 1,957,458 |
| 8 Sep 2022 | CNY | 16.55 | 16.55 | 16.17 | 16.36 | 16.36 | -0.18 (-1.09%) | 1,245,478 |
| 7 Sep 2022 | CNY | 16.44 | 17.29 | 16.34 | 16.54 | 16.54 | +0.1 (+0.61%) | 2,957,598 |
| 6 Sep 2022 | CNY | 16.46 | 16.53 | 16.17 | 16.44 | 16.44 | +0.04 (+0.24%) | 1,043,907 |
| 5 Sep 2022 | CNY | 17.13 | 17.4 | 16.28 | 16.4 | 16.4 | -0.59 (-3.47%) | 1,830,319 |
| 2 Sep 2022 | CNY | 16.32 | 17.33 | 16.02 | 16.99 | 16.99 | +0.81 (+5.01%) | 3,765,279 |
| 1 Sep 2022 | CNY | 16.29 | 16.55 | 16 | 16.18 | 16.18 | -0.11 (-0.68%) | 1,234,927 |
| 31 Aug 2022 | CNY | 16.53 | 16.8 | 16.1 | 16.29 | 16.29 | -0.36 (-2.16%) | 1,501,956 |
| 30 Aug 2022 | CNY | 16.78 | 17.1 | 16.48 | 16.65 | 16.65 | -0.08 (-0.48%) | 1,564,510 |
| 29 Aug 2022 | CNY | 16.62 | 16.93 | 16.5 | 16.73 | 16.73 | +0.11 (+0.66%) | 1,281,280 |
| 26 Aug 2022 | CNY | 16.8 | 17.2 | 16.56 | 16.62 | 16.62 | -0.11 (-0.66%) | 1,377,239 |
| 25 Aug 2022 | CNY | 16.83 | 17.12 | 16.62 | 16.73 | 16.73 | -0.15 (-0.89%) | 1,479,683 |
| 24 Aug 2022 | CNY | 17.48 | 17.5 | 16.88 | 16.88 | 16.88 | -0.6 (-3.43%) | 2,452,130 |
