| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 15.23 | 15.58 | 15.09 | 15.42 | 15.42 | +0.18 (+1.18%) | 497,972 |
| 10 Oct 2022 | CNY | 15.71 | 16 | 15.12 | 15.24 | 15.24 | -0.38 (-2.43%) | 638,779 |
| 30 Sep 2022 | CNY | 16.36 | 16.77 | 15.62 | 15.62 | 15.62 | -1.18 (-7.02%) | 1,103,256 |
| 29 Sep 2022 | CNY | 16.66 | 17.14 | 16.5 | 16.8 | 16.8 | +0.21 (+1.27%) | 666,445 |
| 28 Sep 2022 | CNY | 17.59 | 18.5 | 16.5 | 16.59 | 16.59 | -0.79 (-4.55%) | 1,383,925 |
| 27 Sep 2022 | CNY | 17.27 | 17.64 | 17.06 | 17.38 | 17.38 | +0.15 (+0.87%) | 690,736 |
| 26 Sep 2022 | CNY | 17.74 | 17.79 | 16.83 | 17.23 | 17.23 | -0.49 (-2.77%) | 1,359,847 |
| 23 Sep 2022 | CNY | 18.58 | 19.18 | 17.6 | 17.72 | 17.72 | -0.86 (-4.63%) | 1,489,659 |
| 22 Sep 2022 | CNY | 18.28 | 19.2 | 18.28 | 18.58 | 18.58 | +0.14 (+0.76%) | 1,405,985 |
| 21 Sep 2022 | CNY | 18.69 | 18.7 | 18 | 18.44 | 18.44 | -0.29 (-1.55%) | 963,787 |
| 20 Sep 2022 | CNY | 18.89 | 19.27 | 18.48 | 18.73 | 18.73 | -0.34 (-1.78%) | 1,576,449 |
| 19 Sep 2022 | CNY | 19.42 | 19.7 | 18.82 | 19.07 | 19.07 | -0.5 (-2.55%) | 1,717,335 |
| 16 Sep 2022 | CNY | 19.02 | 19.83 | 19 | 19.57 | 19.57 | +0.56 (+2.95%) | 2,981,309 |
| 15 Sep 2022 | CNY | 19.58 | 19.65 | 18.77 | 19.01 | 19.01 | -0.59 (-3.01%) | 2,590,176 |
| 14 Sep 2022 | CNY | 18.2 | 19.89 | 18.2 | 19.6 | 19.6 | +1.06 (+5.72%) | 3,905,466 |
| 13 Sep 2022 | CNY | 17.45 | 18.83 | 17.4 | 18.54 | 18.54 | +1.43 (+8.36%) | 2,275,499 |
| 9 Sep 2022 | CNY | 17.4 | 17.75 | 16.9 | 17.11 | 17.11 | -0.28 (-1.61%) | 774,624 |
| 8 Sep 2022 | CNY | 17.82 | 18.11 | 17.39 | 17.39 | 17.39 | -0.43 (-2.41%) | 1,184,723 |
| 7 Sep 2022 | CNY | 17.49 | 17.96 | 17.31 | 17.82 | 17.82 | +0.36 (+2.06%) | 618,863 |
| 6 Sep 2022 | CNY | 17.44 | 17.87 | 17.02 | 17.46 | 17.46 | +0.21 (+1.22%) | 717,834 |
| 5 Sep 2022 | CNY | 17.49 | 17.51 | 17.03 | 17.25 | 17.25 | 0.0 (0.0%) | 391,046 |
| 2 Sep 2022 | CNY | 17.12 | 17.45 | 16.83 | 17.25 | 17.25 | +0.47 (+2.80%) | 568,203 |
| 1 Sep 2022 | CNY | 16.7 | 17.19 | 16.37 | 16.78 | 16.78 | -0.2 (-1.18%) | 554,718 |
| 31 Aug 2022 | CNY | 17.49 | 17.69 | 16.72 | 16.98 | 16.98 | -0.35 (-2.02%) | 1,108,881 |
| 30 Aug 2022 | CNY | 17.56 | 18 | 17.19 | 17.33 | 17.33 | -0.23 (-1.31%) | 757,139 |
| 29 Aug 2022 | CNY | 17.3 | 18.83 | 17.05 | 17.56 | 17.56 | -0.35 (-1.95%) | 1,338,023 |
| 26 Aug 2022 | CNY | 18.38 | 18.7 | 17.91 | 17.91 | 17.91 | -0.42 (-2.29%) | 521,862 |
| 25 Aug 2022 | CNY | 18.58 | 18.83 | 18.26 | 18.33 | 18.33 | -0.46 (-2.45%) | 676,690 |
| 24 Aug 2022 | CNY | 19.47 | 19.58 | 18.03 | 18.79 | 18.79 | -0.54 (-2.79%) | 1,813,076 |
| 23 Aug 2022 | CNY | 19.77 | 19.79 | 19.26 | 19.33 | 19.33 | -0.44 (-2.23%) | 719,587 |
