| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2022 | CNY | 10.63 | 10.76 | 10.42 | 10.43 | 10.43 | -0.26 (-2.43%) | 7,727,255 |
| 27 Sep 2022 | CNY | 10.52 | 10.71 | 10.49 | 10.69 | 10.69 | +0.2 (+1.91%) | 8,225,440 |
| 26 Sep 2022 | CNY | 10.7 | 10.86 | 10.42 | 10.49 | 10.49 | -0.29 (-2.69%) | 9,526,432 |
| 23 Sep 2022 | CNY | 11.13 | 11.24 | 10.71 | 10.78 | 10.78 | -0.33 (-2.97%) | 11,447,446 |
| 22 Sep 2022 | CNY | 11.16 | 11.25 | 11.06 | 11.11 | 11.11 | -0.15 (-1.33%) | 12,878,249 |
| 21 Sep 2022 | CNY | 10.7 | 11.37 | 10.5 | 11.26 | 11.26 | +0.47 (+4.36%) | 18,893,102 |
| 20 Sep 2022 | CNY | 11.05 | 11.15 | 10.74 | 10.79 | 10.79 | -0.15 (-1.37%) | 11,195,645 |
| 19 Sep 2022 | CNY | 10.85 | 11.17 | 10.76 | 10.94 | 10.94 | +0.03 (+0.27%) | 8,238,582 |
| 16 Sep 2022 | CNY | 11.34 | 11.38 | 10.88 | 10.91 | 10.91 | -0.52 (-4.55%) | 13,148,735 |
| 15 Sep 2022 | CNY | 11.38 | 11.55 | 11.26 | 11.43 | 11.43 | +0.11 (+0.97%) | 17,361,687 |
| 14 Sep 2022 | CNY | 11.05 | 11.35 | 10.96 | 11.32 | 11.32 | +0.11 (+0.98%) | 11,211,941 |
| 13 Sep 2022 | CNY | 11.2 | 11.39 | 11.19 | 11.21 | 11.21 | +0.02 (+0.18%) | 9,342,470 |
| 9 Sep 2022 | CNY | 11.16 | 11.26 | 11.03 | 11.19 | 11.19 | +0.05 (+0.45%) | 10,872,458 |
| 8 Sep 2022 | CNY | 10.93 | 11.35 | 10.92 | 11.14 | 11.14 | +0.21 (+1.92%) | 17,190,793 |
| 7 Sep 2022 | CNY | 10.91 | 11.04 | 10.82 | 10.93 | 10.93 | -0.04 (-0.36%) | 10,067,876 |
| 6 Sep 2022 | CNY | 10.7 | 11.01 | 10.68 | 10.97 | 10.97 | +0.26 (+2.43%) | 13,997,729 |
| 5 Sep 2022 | CNY | 10.8 | 10.8 | 10.58 | 10.71 | 10.71 | -0.1 (-0.93%) | 8,901,824 |
| 2 Sep 2022 | CNY | 10.64 | 11.04 | 10.6 | 10.81 | 10.81 | +0.25 (+2.37%) | 17,025,457 |
| 1 Sep 2022 | CNY | 10.7 | 10.79 | 10.5 | 10.56 | 10.56 | -0.09 (-0.85%) | 11,224,554 |
| 31 Aug 2022 | CNY | 10.78 | 10.81 | 10.48 | 10.65 | 10.65 | -0.12 (-1.11%) | 14,712,279 |
| 30 Aug 2022 | CNY | 10.92 | 11.12 | 10.73 | 10.77 | 10.77 | -0.16 (-1.46%) | 15,256,988 |
| 29 Aug 2022 | CNY | 10.85 | 11.07 | 10.69 | 10.93 | 10.93 | -0.07 (-0.64%) | 22,712,853 |
| 26 Aug 2022 | CNY | 11.12 | 11.25 | 10.95 | 11 | 11 | -0.09 (-0.81%) | 15,482,998 |
| 25 Aug 2022 | CNY | 11.32 | 11.45 | 10.97 | 11.09 | 11.09 | -0.19 (-1.68%) | 16,227,436 |
| 24 Aug 2022 | CNY | 11.51 | 11.57 | 11.28 | 11.28 | 11.28 | -0.23 (-2.00%) | 9,597,686 |
| 23 Aug 2022 | CNY | 11.83 | 11.83 | 11.48 | 11.51 | 11.51 | -0.33 (-2.79%) | 13,912,058 |
| 22 Aug 2022 | CNY | 11.67 | 11.85 | 11.59 | 11.84 | 11.84 | +0.17 (+1.46%) | 7,118,146 |
| 19 Aug 2022 | CNY | 11.81 | 11.88 | 11.66 | 11.67 | 11.67 | -0.13 (-1.10%) | 9,188,354 |
| 18 Aug 2022 | CNY | 11.97 | 12 | 11.74 | 11.8 | 11.8 | -0.17 (-1.42%) | 9,039,255 |
| 17 Aug 2022 | CNY | 11.7 | 12.02 | 11.61 | 11.97 | 11.97 | +0.27 (+2.31%) | 14,442,665 |
