| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 11.05 | 11.43 | 10.78 | 11.38 | 11.38 | +0.45 (+4.12%) | 1,317,740 |
| 11 Oct 2022 | CNY | 11.01 | 11.19 | 10.78 | 10.93 | 10.93 | -0.08 (-0.73%) | 1,092,571 |
| 10 Oct 2022 | CNY | 11.56 | 11.74 | 11 | 11.01 | 11.01 | -0.55 (-4.76%) | 1,715,637 |
| 30 Sep 2022 | CNY | 11.72 | 12.03 | 11.5 | 11.56 | 11.56 | -0.15 (-1.28%) | 1,129,019 |
| 29 Sep 2022 | CNY | 11.98 | 12.23 | 11.6 | 11.71 | 11.71 | -0.15 (-1.26%) | 1,181,711 |
| 28 Sep 2022 | CNY | 12.22 | 12.39 | 11.8 | 11.86 | 11.86 | -0.36 (-2.95%) | 958,900 |
| 27 Sep 2022 | CNY | 11.79 | 12.29 | 11.75 | 12.22 | 12.22 | +0.44 (+3.74%) | 1,352,130 |
| 26 Sep 2022 | CNY | 12.3 | 12.39 | 11.74 | 11.78 | 11.78 | -0.5 (-4.07%) | 1,676,331 |
| 23 Sep 2022 | CNY | 12.62 | 12.87 | 12.26 | 12.28 | 12.28 | -0.54 (-4.21%) | 1,183,200 |
| 22 Sep 2022 | CNY | 12.62 | 13.14 | 12.62 | 12.82 | 12.82 | -0.11 (-0.85%) | 1,058,400 |
| 21 Sep 2022 | CNY | 12.88 | 13.03 | 12.58 | 12.93 | 12.93 | +0.03 (+0.23%) | 1,166,105 |
| 20 Sep 2022 | CNY | 13.2 | 13.28 | 12.85 | 12.9 | 12.9 | -0.3 (-2.27%) | 1,695,511 |
| 19 Sep 2022 | CNY | 13 | 13.32 | 12.88 | 13.2 | 13.2 | +0.2 (+1.54%) | 1,116,787 |
| 16 Sep 2022 | CNY | 13.31 | 13.58 | 13 | 13 | 13 | -0.3 (-2.26%) | 1,345,400 |
| 15 Sep 2022 | CNY | 13.7 | 14.08 | 13.3 | 13.3 | 13.3 | -0.49 (-3.55%) | 1,716,700 |
| 14 Sep 2022 | CNY | 13.86 | 13.87 | 13.31 | 13.79 | 13.79 | -0.07 (-0.51%) | 2,052,100 |
| 13 Sep 2022 | CNY | 13.14 | 14.14 | 13.13 | 13.86 | 13.86 | +0.74 (+5.64%) | 3,186,730 |
| 9 Sep 2022 | CNY | 13.09 | 13.33 | 13.01 | 13.12 | 13.12 | +0.06 (+0.46%) | 1,224,101 |
| 8 Sep 2022 | CNY | 13.33 | 13.41 | 13.03 | 13.06 | 13.06 | -0.2 (-1.51%) | 1,261,415 |
| 7 Sep 2022 | CNY | 13.8 | 13.9 | 13.26 | 13.26 | 13.26 | -0.44 (-3.21%) | 1,430,200 |
| 6 Sep 2022 | CNY | 13.47 | 13.77 | 13.28 | 13.7 | 13.7 | +0.23 (+1.71%) | 1,780,815 |
| 5 Sep 2022 | CNY | 13.71 | 14.03 | 13.4 | 13.47 | 13.47 | -0.31 (-2.25%) | 1,537,200 |
| 2 Sep 2022 | CNY | 14 | 14.19 | 13.5 | 13.78 | 13.78 | -0.21 (-1.50%) | 2,184,360 |
| 1 Sep 2022 | CNY | 14.44 | 14.44 | 13.92 | 13.99 | 13.99 | -0.29 (-2.03%) | 2,146,200 |
| 31 Aug 2022 | CNY | 14.41 | 14.65 | 14.02 | 14.28 | 14.28 | +0.08 (+0.56%) | 3,960,201 |
| 30 Aug 2022 | CNY | 13.28 | 14.61 | 13.14 | 14.2 | 14.2 | +0.92 (+6.93%) | 4,834,004 |
| 29 Aug 2022 | CNY | 13.2 | 13.3 | 12.69 | 13.28 | 13.28 | +0.28 (+2.15%) | 2,049,800 |
| 26 Aug 2022 | CNY | 13.23 | 13.27 | 12.96 | 13 | 13 | -0.17 (-1.29%) | 1,896,062 |
| 25 Aug 2022 | CNY | 13.36 | 13.61 | 12.96 | 13.17 | 13.17 | -0.19 (-1.42%) | 2,581,464 |
| 24 Aug 2022 | CNY | 13.7 | 13.84 | 13.29 | 13.36 | 13.36 | -0.35 (-2.55%) | 2,609,200 |
