| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 11.5 | 11.78 | 11.33 | 11.62 | 11.62 | 0.0 (0.0%) | 6,155,183 |
| 10 Oct 2022 | CNY | 12.01 | 12.04 | 11.3 | 11.62 | 11.62 | -0.29 (-2.43%) | 11,098,100 |
| 30 Sep 2022 | CNY | 12.8 | 12.92 | 11.81 | 11.91 | 11.91 | -0.92 (-7.17%) | 13,803,147 |
| 29 Sep 2022 | CNY | 12.9 | 13.14 | 12.63 | 12.83 | 12.83 | -0.06 (-0.47%) | 8,844,847 |
| 28 Sep 2022 | CNY | 13.5 | 14.14 | 12.76 | 12.89 | 12.89 | -0.54 (-4.02%) | 15,369,096 |
| 27 Sep 2022 | CNY | 12.55 | 13.51 | 12.5 | 13.43 | 13.43 | +0.93 (+7.44%) | 16,983,381 |
| 26 Sep 2022 | CNY | 12.41 | 12.82 | 12.08 | 12.5 | 12.5 | -0.13 (-1.03%) | 8,312,501 |
| 23 Sep 2022 | CNY | 13.3 | 13.3 | 12.51 | 12.63 | 12.63 | -0.62 (-4.68%) | 13,596,040 |
| 22 Sep 2022 | CNY | 13.03 | 13.42 | 12.91 | 13.25 | 13.25 | +0.09 (+0.68%) | 8,691,827 |
| 21 Sep 2022 | CNY | 13.33 | 13.38 | 12.94 | 13.16 | 13.16 | -0.26 (-1.94%) | 7,155,000 |
| 20 Sep 2022 | CNY | 13.35 | 13.83 | 13.26 | 13.42 | 13.42 | +0.12 (+0.90%) | 10,998,389 |
| 19 Sep 2022 | CNY | 13.44 | 13.84 | 13.17 | 13.3 | 13.3 | -0.06 (-0.45%) | 10,485,275 |
| 16 Sep 2022 | CNY | 13.45 | 13.84 | 13.2 | 13.36 | 13.36 | -0.13 (-0.96%) | 11,227,542 |
| 15 Sep 2022 | CNY | 14.4 | 14.45 | 13.26 | 13.49 | 13.49 | -0.75 (-5.27%) | 14,228,600 |
| 14 Sep 2022 | CNY | 14.1 | 14.5 | 14.07 | 14.24 | 14.24 | -0.19 (-1.32%) | 6,955,111 |
| 13 Sep 2022 | CNY | 14.35 | 14.55 | 14.13 | 14.43 | 14.43 | +0.09 (+0.63%) | 8,899,440 |
| 9 Sep 2022 | CNY | 14.7 | 14.73 | 14.05 | 14.34 | 14.34 | -0.27 (-1.85%) | 14,609,470 |
| 8 Sep 2022 | CNY | 14.9 | 15.17 | 14.5 | 14.61 | 14.61 | -0.56 (-3.69%) | 13,505,700 |
| 7 Sep 2022 | CNY | 14.59 | 15.48 | 14.43 | 15.17 | 15.17 | +0.65 (+4.48%) | 29,157,834 |
| 6 Sep 2022 | CNY | 13.92 | 14.85 | 13.82 | 14.52 | 14.52 | +0.86 (+6.30%) | 23,396,192 |
| 5 Sep 2022 | CNY | 13.42 | 14.2 | 13.18 | 13.66 | 13.66 | +0.25 (+1.86%) | 13,729,200 |
| 2 Sep 2022 | CNY | 13.15 | 13.68 | 12.95 | 13.41 | 13.41 | +0.31 (+2.37%) | 11,293,031 |
| 1 Sep 2022 | CNY | 13.26 | 13.39 | 12.58 | 13.1 | 13.1 | +0.03 (+0.23%) | 18,296,245 |
| 31 Aug 2022 | CNY | 14.28 | 14.28 | 13 | 13.07 | 13.07 | -1.07 (-7.57%) | 20,449,537 |
| 30 Aug 2022 | CNY | 14.71 | 14.71 | 14.04 | 14.14 | 14.14 | -0.38 (-2.62%) | 10,087,917 |
| 29 Aug 2022 | CNY | 13.55 | 14.55 | 13.4 | 14.52 | 14.52 | +0.79 (+5.75%) | 17,422,300 |
| 26 Aug 2022 | CNY | 14.36 | 14.98 | 13.6 | 13.73 | 13.73 | -0.63 (-4.39%) | 18,548,356 |
| 25 Aug 2022 | CNY | 15.16 | 15.32 | 14.1 | 14.36 | 14.36 | -0.71 (-4.71%) | 19,189,120 |
| 24 Aug 2022 | CNY | 16.33 | 16.6 | 14.85 | 15.07 | 15.07 | -1.26 (-7.72%) | 20,425,501 |
| 23 Aug 2022 | CNY | 15.88 | 16.66 | 15.71 | 16.33 | 16.33 | +0.47 (+2.96%) | 19,730,287 |
