| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 10.45 | 10.77 | 10.39 | 10.64 | 10.64 | +0.21 (+2.01%) | 7,241,782 |
| 10 Oct 2022 | CNY | 10.9 | 11.12 | 10.4 | 10.43 | 10.43 | -0.45 (-4.14%) | 10,533,167 |
| 30 Sep 2022 | CNY | 10.66 | 11.07 | 10.62 | 10.88 | 10.88 | +0.17 (+1.59%) | 12,635,670 |
| 29 Sep 2022 | CNY | 10.97 | 11 | 10.62 | 10.71 | 10.71 | -0.13 (-1.20%) | 12,463,911 |
| 28 Sep 2022 | CNY | 11.5 | 11.6 | 10.8 | 10.84 | 10.84 | -0.7 (-6.07%) | 16,439,805 |
| 27 Sep 2022 | CNY | 11.68 | 11.73 | 11.2 | 11.54 | 11.54 | -0.24 (-2.04%) | 17,477,689 |
| 26 Sep 2022 | CNY | 11.39 | 11.95 | 11.22 | 11.78 | 11.78 | +0.49 (+4.34%) | 19,649,715 |
| 23 Sep 2022 | CNY | 11.62 | 11.83 | 11.2 | 11.29 | 11.29 | -0.33 (-2.84%) | 10,396,700 |
| 22 Sep 2022 | CNY | 11.37 | 11.79 | 11.25 | 11.62 | 11.62 | +0.11 (+0.96%) | 9,703,542 |
| 21 Sep 2022 | CNY | 11.24 | 11.65 | 11.15 | 11.51 | 11.51 | +0.21 (+1.86%) | 9,717,914 |
| 20 Sep 2022 | CNY | 11.23 | 11.53 | 11.16 | 11.3 | 11.3 | +0.2 (+1.80%) | 12,351,334 |
| 19 Sep 2022 | CNY | 11.33 | 11.5 | 11.01 | 11.1 | 11.1 | -0.24 (-2.12%) | 11,853,694 |
| 16 Sep 2022 | CNY | 11.6 | 11.86 | 11.28 | 11.34 | 11.34 | -0.17 (-1.48%) | 13,641,347 |
| 15 Sep 2022 | CNY | 12.4 | 12.4 | 11.5 | 11.51 | 11.51 | -0.87 (-7.03%) | 19,996,646 |
| 14 Sep 2022 | CNY | 12.09 | 12.56 | 11.82 | 12.38 | 12.38 | +0.02 (+0.16%) | 21,490,547 |
| 13 Sep 2022 | CNY | 12.55 | 12.64 | 12.23 | 12.36 | 12.36 | -0.25 (-1.98%) | 15,701,607 |
| 9 Sep 2022 | CNY | 12.91 | 13.03 | 12.51 | 12.61 | 12.61 | -0.35 (-2.70%) | 18,788,959 |
| 8 Sep 2022 | CNY | 12.83 | 13.41 | 12.78 | 12.96 | 12.96 | -0.03 (-0.23%) | 26,954,505 |
| 7 Sep 2022 | CNY | 12.66 | 13.19 | 12.53 | 12.99 | 12.99 | +0.14 (+1.09%) | 28,073,037 |
| 6 Sep 2022 | CNY | 12.95 | 12.95 | 12.64 | 12.85 | 12.85 | -0.24 (-1.83%) | 26,592,537 |
| 5 Sep 2022 | CNY | 12.42 | 13.3 | 12.3 | 13.09 | 13.09 | +0.66 (+5.31%) | 37,517,902 |
| 2 Sep 2022 | CNY | 12.2 | 12.56 | 11.8 | 12.43 | 12.43 | +0.29 (+2.39%) | 27,544,334 |
| 1 Sep 2022 | CNY | 12.6 | 12.75 | 12.14 | 12.14 | 12.14 | -0.61 (-4.78%) | 31,891,888 |
| 31 Aug 2022 | CNY | 12.99 | 13.45 | 12.45 | 12.75 | 12.75 | -0.3 (-2.30%) | 45,317,861 |
| 30 Aug 2022 | CNY | 13 | 13.8 | 12.9 | 13.05 | 13.05 | +0.43 (+3.41%) | 82,179,609 |
| 29 Aug 2022 | CNY | 12 | 12.62 | 11.79 | 12.62 | 12.62 | +1.15 (+10.03%) | 25,395,878 |
| 26 Aug 2022 | CNY | 11.42 | 11.74 | 11.28 | 11.47 | 11.47 | +0.15 (+1.33%) | 10,877,730 |
| 25 Aug 2022 | CNY | 11.67 | 11.84 | 11.09 | 11.32 | 11.32 | -0.35 (-3.00%) | 13,003,053 |
| 24 Aug 2022 | CNY | 12.27 | 12.28 | 11.6 | 11.67 | 11.67 | -0.57 (-4.66%) | 14,425,283 |
| 23 Aug 2022 | CNY | 11.93 | 12.42 | 11.9 | 12.24 | 12.24 | +0.29 (+2.43%) | 12,939,393 |
