| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 11.96 | 12.95 | 11.8 | 12.89 | 12.89 | +0.97 (+8.14%) | 17,854,746 |
| 11 Oct 2022 | CNY | 11.86 | 12.08 | 11.75 | 11.92 | 11.92 | +0.09 (+0.76%) | 6,276,513 |
| 10 Oct 2022 | CNY | 12.2 | 12.29 | 11.81 | 11.83 | 11.83 | -0.4 (-3.27%) | 8,863,145 |
| 30 Sep 2022 | CNY | 12.35 | 12.5 | 12.11 | 12.23 | 12.23 | -0.12 (-0.97%) | 7,181,964 |
| 29 Sep 2022 | CNY | 12.4 | 12.6 | 12.26 | 12.35 | 12.35 | +0.11 (+0.90%) | 9,129,315 |
| 28 Sep 2022 | CNY | 12.86 | 12.91 | 12.24 | 12.24 | 12.24 | -0.73 (-5.63%) | 11,559,894 |
| 27 Sep 2022 | CNY | 13.07 | 13.1 | 12.52 | 12.97 | 12.97 | -0.02 (-0.15%) | 11,591,820 |
| 26 Sep 2022 | CNY | 13.06 | 13.41 | 12.68 | 12.99 | 12.99 | +0.01 (+0.08%) | 10,855,480 |
| 23 Sep 2022 | CNY | 13.44 | 13.49 | 12.74 | 12.98 | 12.98 | -0.43 (-3.21%) | 11,575,735 |
| 22 Sep 2022 | CNY | 13.31 | 13.65 | 13.21 | 13.41 | 13.41 | 0.0 (0.0%) | 9,559,459 |
| 21 Sep 2022 | CNY | 13.34 | 13.6 | 13.1 | 13.41 | 13.41 | +0.02 (+0.15%) | 12,212,465 |
| 20 Sep 2022 | CNY | 12.89 | 13.67 | 12.86 | 13.39 | 13.39 | +0.62 (+4.86%) | 19,594,131 |
| 19 Sep 2022 | CNY | 12.52 | 13.21 | 12.48 | 12.77 | 12.77 | +0.37 (+2.98%) | 19,692,517 |
| 16 Sep 2022 | CNY | 13.09 | 13.09 | 12.38 | 12.4 | 12.4 | -0.61 (-4.69%) | 15,264,464 |
| 15 Sep 2022 | CNY | 13.84 | 13.86 | 12.6 | 13.01 | 13.01 | -0.71 (-5.17%) | 30,223,433 |
| 14 Sep 2022 | CNY | 13.64 | 13.97 | 13.55 | 13.72 | 13.72 | -0.23 (-1.65%) | 7,840,820 |
| 13 Sep 2022 | CNY | 14.09 | 14.28 | 13.77 | 13.95 | 13.95 | -0.1 (-0.71%) | 13,365,600 |
| 9 Sep 2022 | CNY | 14.24 | 14.3 | 13.86 | 14.05 | 14.05 | -0.13 (-0.92%) | 10,147,940 |
| 8 Sep 2022 | CNY | 14.35 | 14.39 | 14.05 | 14.18 | 14.18 | -0.1 (-0.70%) | 12,187,687 |
| 7 Sep 2022 | CNY | 13.77 | 14.28 | 13.6 | 14.28 | 14.28 | +0.48 (+3.48%) | 19,193,201 |
| 6 Sep 2022 | CNY | 13.15 | 13.86 | 13.02 | 13.8 | 13.8 | +0.78 (+5.99%) | 21,163,690 |
| 5 Sep 2022 | CNY | 12.68 | 13.13 | 12.5 | 13.02 | 13.02 | +0.34 (+2.68%) | 16,083,024 |
| 2 Sep 2022 | CNY | 12.78 | 12.84 | 12.52 | 12.68 | 12.68 | +0.01 (+0.08%) | 10,435,896 |
| 1 Sep 2022 | CNY | 13 | 13.03 | 12.63 | 12.67 | 12.67 | -0.21 (-1.63%) | 9,038,955 |
| 31 Aug 2022 | CNY | 13.6 | 13.6 | 12.7 | 12.88 | 12.88 | -0.72 (-5.29%) | 20,813,488 |
| 30 Aug 2022 | CNY | 13.89 | 13.94 | 13.44 | 13.6 | 13.6 | -0.23 (-1.66%) | 12,859,180 |
| 29 Aug 2022 | CNY | 14.01 | 14.09 | 13.67 | 13.83 | 13.83 | -0.33 (-2.33%) | 17,390,429 |
| 26 Aug 2022 | CNY | 13.95 | 14.72 | 13.81 | 14.16 | 14.16 | +0.26 (+1.87%) | 19,727,566 |
| 25 Aug 2022 | CNY | 14.23 | 14.5 | 13.77 | 13.9 | 13.9 | -0.25 (-1.77%) | 18,463,519 |
| 24 Aug 2022 | CNY | 14.89 | 15.01 | 14.02 | 14.15 | 14.15 | -0.8 (-5.35%) | 23,902,903 |
