| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 12.61 | 13.57 | 12.61 | 13.55 | 13.55 | +0.7 (+5.45%) | 1,682,397 |
| 11 Oct 2022 | CNY | 12.62 | 12.89 | 12.59 | 12.85 | 12.85 | +0.12 (+0.94%) | 716,246 |
| 10 Oct 2022 | CNY | 13.12 | 13.28 | 12.53 | 12.73 | 12.73 | -0.41 (-3.12%) | 1,514,320 |
| 30 Sep 2022 | CNY | 13.7 | 13.79 | 13.13 | 13.14 | 13.14 | -0.67 (-4.85%) | 2,048,558 |
| 29 Sep 2022 | CNY | 13.91 | 14 | 13.7 | 13.81 | 13.81 | 0.0 (0.0%) | 1,354,217 |
| 28 Sep 2022 | CNY | 14.25 | 14.28 | 13.8 | 13.81 | 13.81 | -0.42 (-2.95%) | 1,886,725 |
| 27 Sep 2022 | CNY | 13.53 | 14.29 | 13.53 | 14.23 | 14.23 | +0.67 (+4.94%) | 2,341,630 |
| 26 Sep 2022 | CNY | 13.66 | 13.96 | 13.41 | 13.56 | 13.56 | -0.24 (-1.74%) | 1,351,692 |
| 23 Sep 2022 | CNY | 14.25 | 14.25 | 13.5 | 13.8 | 13.8 | -0.45 (-3.16%) | 2,523,548 |
| 22 Sep 2022 | CNY | 13.83 | 14.48 | 13.81 | 14.25 | 14.25 | +0.3 (+2.15%) | 2,474,219 |
| 21 Sep 2022 | CNY | 13.92 | 14.13 | 13.71 | 13.95 | 13.95 | +0.02 (+0.14%) | 1,742,353 |
| 20 Sep 2022 | CNY | 13.72 | 14.17 | 13.65 | 13.93 | 13.93 | +0.38 (+2.80%) | 2,704,249 |
| 19 Sep 2022 | CNY | 13.19 | 14.28 | 13.19 | 13.55 | 13.55 | +0.25 (+1.88%) | 2,944,946 |
| 16 Sep 2022 | CNY | 13.18 | 13.56 | 13.18 | 13.3 | 13.3 | -0.01 (-0.08%) | 1,363,162 |
| 15 Sep 2022 | CNY | 13.87 | 13.99 | 13.1 | 13.31 | 13.31 | -0.54 (-3.90%) | 2,181,370 |
| 14 Sep 2022 | CNY | 13.8 | 14.01 | 13.72 | 13.85 | 13.85 | -0.24 (-1.70%) | 1,323,704 |
| 13 Sep 2022 | CNY | 14.17 | 14.33 | 14 | 14.09 | 14.09 | -0.06 (-0.42%) | 1,196,255 |
| 9 Sep 2022 | CNY | 14.19 | 14.29 | 13.98 | 14.15 | 14.15 | -0.04 (-0.28%) | 1,901,685 |
| 8 Sep 2022 | CNY | 14.8 | 14.83 | 14.18 | 14.19 | 14.19 | -0.54 (-3.67%) | 2,859,456 |
| 7 Sep 2022 | CNY | 14.48 | 14.75 | 14.26 | 14.73 | 14.73 | +0.49 (+3.44%) | 4,249,735 |
| 6 Sep 2022 | CNY | 14.02 | 14.29 | 13.96 | 14.24 | 14.24 | +0.16 (+1.14%) | 1,526,513 |
| 5 Sep 2022 | CNY | 14.28 | 14.28 | 13.95 | 14.08 | 14.08 | -0.19 (-1.33%) | 1,362,235 |
| 2 Sep 2022 | CNY | 14.25 | 14.39 | 14.07 | 14.27 | 14.27 | +0.08 (+0.56%) | 1,865,054 |
| 1 Sep 2022 | CNY | 14.58 | 14.77 | 14.15 | 14.19 | 14.19 | -0.41 (-2.81%) | 1,828,291 |
| 31 Aug 2022 | CNY | 15.11 | 15.15 | 14.51 | 14.6 | 14.6 | -0.58 (-3.82%) | 2,434,969 |
| 30 Aug 2022 | CNY | 15.45 | 15.73 | 14.94 | 15.18 | 15.18 | -0.46 (-2.94%) | 2,300,818 |
| 29 Aug 2022 | CNY | 14.92 | 15.65 | 14.75 | 15.64 | 15.64 | +0.54 (+3.58%) | 2,130,717 |
| 26 Aug 2022 | CNY | 15.07 | 15.39 | 14.98 | 15.1 | 15.1 | +0.11 (+0.73%) | 1,912,165 |
| 25 Aug 2022 | CNY | 15.38 | 15.41 | 14.78 | 14.99 | 14.99 | -0.39 (-2.54%) | 3,175,502 |
| 24 Aug 2022 | CNY | 16.24 | 16.37 | 15.16 | 15.38 | 15.38 | -0.86 (-5.30%) | 4,432,434 |
