| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 12.66 | 12.9 | 12.34 | 12.55 | 12.55 | -0.5 (-3.83%) | 28,159,535 |
| 23 Sep 2022 | CNY | 13.16 | 13.34 | 12.82 | 13.05 | 13.05 | -0.12 (-0.91%) | 27,943,038 |
| 22 Sep 2022 | CNY | 12.78 | 13.38 | 12.69 | 13.17 | 13.17 | +0.18 (+1.39%) | 41,243,205 |
| 21 Sep 2022 | CNY | 12.29 | 13.07 | 12.19 | 12.99 | 12.99 | +0.58 (+4.67%) | 36,868,164 |
| 20 Sep 2022 | CNY | 12.33 | 12.56 | 11.98 | 12.41 | 12.41 | +0.21 (+1.72%) | 27,405,157 |
| 19 Sep 2022 | CNY | 12.31 | 12.47 | 12.05 | 12.2 | 12.2 | -0.08 (-0.65%) | 26,139,627 |
| 16 Sep 2022 | CNY | 12.3 | 12.54 | 12.21 | 12.28 | 12.28 | -0.28 (-2.23%) | 27,770,540 |
| 15 Sep 2022 | CNY | 13 | 13.13 | 12.36 | 12.56 | 12.56 | -0.62 (-4.70%) | 33,792,450 |
| 14 Sep 2022 | CNY | 12.88 | 13.28 | 12.66 | 13.18 | 13.18 | -0.05 (-0.38%) | 33,180,851 |
| 13 Sep 2022 | CNY | 13.16 | 13.54 | 12.86 | 13.23 | 13.23 | +0.48 (+3.76%) | 46,599,706 |
| 9 Sep 2022 | CNY | 12.52 | 12.88 | 12.38 | 12.75 | 12.75 | +0.06 (+0.47%) | 37,333,462 |
| 8 Sep 2022 | CNY | 11.9 | 12.9 | 11.77 | 12.69 | 12.69 | +0.95 (+8.09%) | 43,956,683 |
| 7 Sep 2022 | CNY | 11.63 | 11.84 | 11.56 | 11.74 | 11.74 | -0.08 (-0.68%) | 11,545,579 |
| 6 Sep 2022 | CNY | 11.6 | 12 | 11.51 | 11.82 | 11.82 | +0.32 (+2.78%) | 21,518,468 |
| 5 Sep 2022 | CNY | 11.4 | 11.7 | 11.33 | 11.5 | 11.5 | +0.27 (+2.40%) | 17,506,686 |
| 2 Sep 2022 | CNY | 11.55 | 11.59 | 11.08 | 11.23 | 11.23 | -0.31 (-2.69%) | 27,979,180 |
| 1 Sep 2022 | CNY | 11.33 | 11.71 | 11.16 | 11.54 | 11.54 | +0.07 (+0.61%) | 26,842,980 |
| 31 Aug 2022 | CNY | 11.83 | 12.11 | 11.35 | 11.47 | 11.47 | -0.33 (-2.80%) | 29,820,118 |
| 30 Aug 2022 | CNY | 11.73 | 11.95 | 11.45 | 11.8 | 11.8 | +0.13 (+1.11%) | 33,823,680 |
| 29 Aug 2022 | CNY | 11.33 | 11.74 | 11.27 | 11.67 | 11.67 | -0.32 (-2.67%) | 34,326,892 |
| 26 Aug 2022 | CNY | 11.8 | 12.22 | 11.79 | 11.99 | 11.99 | +0.08 (+0.67%) | 46,463,403 |
| 25 Aug 2022 | CNY | 11.32 | 12 | 11.28 | 11.91 | 11.91 | +0.63 (+5.59%) | 33,886,702 |
| 24 Aug 2022 | CNY | 11.33 | 11.73 | 11.24 | 11.28 | 11.28 | +0.01 (+0.09%) | 32,089,609 |
| 23 Aug 2022 | CNY | 11.1 | 11.35 | 10.98 | 11.27 | 11.27 | +0.11 (+0.99%) | 30,685,725 |
| 22 Aug 2022 | CNY | 11.06 | 11.31 | 10.82 | 11.16 | 11.16 | +0.12 (+1.09%) | 30,698,183 |
| 19 Aug 2022 | CNY | 11.62 | 11.62 | 11 | 11.04 | 11.04 | -0.33 (-2.90%) | 29,893,594 |
| 18 Aug 2022 | CNY | 11.83 | 11.9 | 11.29 | 11.37 | 11.37 | -0.46 (-3.89%) | 33,206,697 |
| 17 Aug 2022 | CNY | 11.98 | 12.03 | 11.6 | 11.83 | 11.83 | -0.09 (-0.76%) | 26,449,303 |
| 16 Aug 2022 | CNY | 11.9 | 12.05 | 11.68 | 11.92 | 11.92 | -0.35 (-2.85%) | 40,040,536 |
| 15 Aug 2022 | CNY | 12.57 | 12.63 | 12.13 | 12.27 | 12.27 | -0.28 (-2.23%) | 32,846,802 |
