| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 11.66 | 11.93 | 11.38 | 11.92 | 11.92 | +0.25 (+2.14%) | 11,468,126 |
| 10 Oct 2022 | CNY | 11.71 | 12.03 | 11.54 | 11.67 | 11.67 | -0.03 (-0.26%) | 9,421,026 |
| 30 Sep 2022 | CNY | 11.71 | 11.93 | 11.61 | 11.7 | 11.7 | -0.09 (-0.76%) | 7,103,500 |
| 29 Sep 2022 | CNY | 11.93 | 12.04 | 11.63 | 11.79 | 11.79 | -0.03 (-0.25%) | 9,338,400 |
| 28 Sep 2022 | CNY | 12.5 | 12.53 | 11.8 | 11.82 | 11.82 | -0.73 (-5.82%) | 12,944,900 |
| 27 Sep 2022 | CNY | 12.45 | 12.6 | 12.09 | 12.55 | 12.55 | +0.2 (+1.62%) | 11,595,310 |
| 26 Sep 2022 | CNY | 12.99 | 12.99 | 12.28 | 12.35 | 12.35 | -0.76 (-5.80%) | 13,308,383 |
| 23 Sep 2022 | CNY | 13.22 | 13.5 | 13.06 | 13.11 | 13.11 | -0.17 (-1.28%) | 9,416,082 |
| 22 Sep 2022 | CNY | 13.58 | 13.75 | 13.26 | 13.28 | 13.28 | -0.38 (-2.78%) | 11,532,208 |
| 21 Sep 2022 | CNY | 13.19 | 13.67 | 13.01 | 13.66 | 13.66 | +0.48 (+3.64%) | 14,666,227 |
| 20 Sep 2022 | CNY | 13.16 | 13.31 | 13.09 | 13.18 | 13.18 | +0.17 (+1.31%) | 8,735,388 |
| 19 Sep 2022 | CNY | 13.69 | 13.7 | 13 | 13.01 | 13.01 | -0.82 (-5.93%) | 16,605,168 |
| 16 Sep 2022 | CNY | 14.17 | 14.19 | 13.83 | 13.83 | 13.83 | -0.54 (-3.76%) | 10,281,644 |
| 15 Sep 2022 | CNY | 14.25 | 14.38 | 13.82 | 14.37 | 14.37 | +0.11 (+0.77%) | 18,620,151 |
| 14 Sep 2022 | CNY | 14.55 | 14.57 | 14.25 | 14.26 | 14.26 | -0.61 (-4.10%) | 19,583,438 |
| 13 Sep 2022 | CNY | 15.1 | 15.1 | 14.75 | 14.87 | 14.87 | -0.31 (-2.04%) | 21,942,290 |
| 9 Sep 2022 | CNY | 14.71 | 15.4 | 14.61 | 15.18 | 15.18 | +0.51 (+3.48%) | 35,910,677 |
| 8 Sep 2022 | CNY | 15.1 | 15.24 | 14.66 | 14.67 | 14.67 | -0.52 (-3.42%) | 25,159,653 |
| 7 Sep 2022 | CNY | 14.66 | 15.49 | 14.5 | 15.19 | 15.19 | +0.33 (+2.22%) | 36,414,102 |
| 6 Sep 2022 | CNY | 14.7 | 15.03 | 14.57 | 14.86 | 14.86 | +0.17 (+1.16%) | 26,759,356 |
| 5 Sep 2022 | CNY | 14.26 | 14.95 | 14.26 | 14.69 | 14.69 | +0.35 (+2.44%) | 21,021,246 |
| 2 Sep 2022 | CNY | 14.12 | 14.59 | 14.12 | 14.34 | 14.34 | +0.08 (+0.56%) | 13,717,168 |
| 1 Sep 2022 | CNY | 14.19 | 14.5 | 13.96 | 14.26 | 14.26 | +0.2 (+1.42%) | 14,066,919 |
| 31 Aug 2022 | CNY | 14.3 | 14.37 | 13.9 | 14.06 | 14.06 | -0.5 (-3.43%) | 16,027,937 |
| 30 Aug 2022 | CNY | 14.71 | 15.1 | 14.39 | 14.56 | 14.56 | +0.02 (+0.14%) | 21,043,975 |
| 29 Aug 2022 | CNY | 13.82 | 14.9 | 13.7 | 14.54 | 14.54 | +0.73 (+5.29%) | 26,235,747 |
| 26 Aug 2022 | CNY | 14.04 | 14.15 | 13.8 | 13.81 | 13.81 | -0.22 (-1.57%) | 12,980,520 |
| 25 Aug 2022 | CNY | 13.81 | 14.26 | 13.7 | 14.03 | 14.03 | +0.19 (+1.37%) | 15,321,000 |
| 24 Aug 2022 | CNY | 14.41 | 14.41 | 13.84 | 13.84 | 13.84 | -0.62 (-4.29%) | 20,231,300 |
| 23 Aug 2022 | CNY | 14.4 | 14.67 | 14.35 | 14.46 | 14.46 | -0.12 (-0.82%) | 12,665,317 |
