| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2022 | CNY | 10.72 | 10.84 | 10.47 | 10.6 | 10.6 | -0.12 (-1.12%) | 4,784,202 |
| 28 Sep 2022 | CNY | 11.07 | 11.13 | 10.69 | 10.72 | 10.72 | -0.34 (-3.07%) | 7,418,587 |
| 27 Sep 2022 | CNY | 10.92 | 11.07 | 10.77 | 11.06 | 11.06 | +0.11 (+1.00%) | 5,939,100 |
| 26 Sep 2022 | CNY | 11.04 | 11.33 | 10.84 | 10.95 | 10.95 | -0.46 (-4.03%) | 8,691,015 |
| 23 Sep 2022 | CNY | 11.84 | 11.99 | 11.4 | 11.41 | 11.41 | -0.55 (-4.60%) | 10,502,504 |
| 22 Sep 2022 | CNY | 12.11 | 12.26 | 11.9 | 11.96 | 11.96 | -0.14 (-1.16%) | 6,367,210 |
| 21 Sep 2022 | CNY | 12.1 | 12.15 | 11.8 | 12.1 | 12.1 | -0.01 (-0.08%) | 5,749,084 |
| 20 Sep 2022 | CNY | 12.01 | 12.21 | 11.96 | 12.11 | 12.11 | +0.19 (+1.59%) | 7,371,555 |
| 19 Sep 2022 | CNY | 12 | 12.11 | 11.74 | 11.92 | 11.92 | -0.19 (-1.57%) | 7,010,075 |
| 16 Sep 2022 | CNY | 12.36 | 12.43 | 12.11 | 12.11 | 12.11 | -0.25 (-2.02%) | 8,754,975 |
| 15 Sep 2022 | CNY | 12.56 | 12.72 | 12.1 | 12.36 | 12.36 | -0.14 (-1.12%) | 12,189,299 |
| 14 Sep 2022 | CNY | 12.6 | 12.87 | 12.47 | 12.5 | 12.5 | -0.67 (-5.09%) | 15,829,600 |
| 13 Sep 2022 | CNY | 14.41 | 14.6 | 13.07 | 13.17 | 13.17 | -0.66 (-4.77%) | 29,506,450 |
| 9 Sep 2022 | CNY | 13.77 | 14.08 | 13.62 | 13.83 | 13.83 | +0.17 (+1.24%) | 13,998,657 |
| 8 Sep 2022 | CNY | 13.75 | 13.96 | 13.53 | 13.66 | 13.66 | -0.29 (-2.08%) | 11,396,900 |
| 7 Sep 2022 | CNY | 13.96 | 13.99 | 13.47 | 13.95 | 13.95 | +0.22 (+1.60%) | 26,477,456 |
| 6 Sep 2022 | CNY | 12.51 | 13.73 | 12.5 | 13.73 | 13.73 | +1.25 (+10.02%) | 14,901,170 |
| 5 Sep 2022 | CNY | 12.09 | 12.7 | 12 | 12.48 | 12.48 | +0.4 (+3.31%) | 9,233,716 |
| 2 Sep 2022 | CNY | 12.05 | 12.27 | 12.03 | 12.08 | 12.08 | +0.05 (+0.42%) | 6,364,095 |
| 1 Sep 2022 | CNY | 12.28 | 12.41 | 12.02 | 12.03 | 12.03 | -0.25 (-2.04%) | 7,909,346 |
| 31 Aug 2022 | CNY | 13.3 | 13.3 | 12.18 | 12.28 | 12.28 | -0.97 (-7.32%) | 15,898,866 |
| 30 Aug 2022 | CNY | 13.91 | 13.93 | 13 | 13.25 | 13.25 | -0.63 (-4.54%) | 16,213,761 |
| 29 Aug 2022 | CNY | 13.5 | 13.92 | 13.31 | 13.88 | 13.88 | +0.14 (+1.02%) | 9,196,702 |
| 26 Aug 2022 | CNY | 13.52 | 14.26 | 13.39 | 13.74 | 13.74 | +0.23 (+1.70%) | 14,921,028 |
| 25 Aug 2022 | CNY | 13.89 | 13.95 | 13.26 | 13.51 | 13.51 | -0.17 (-1.24%) | 13,868,300 |
| 24 Aug 2022 | CNY | 14.1 | 14.4 | 13.61 | 13.68 | 13.68 | -0.61 (-4.27%) | 22,061,202 |
| 23 Aug 2022 | CNY | 13.59 | 14.5 | 13.49 | 14.29 | 14.29 | +0.74 (+5.46%) | 39,030,597 |
| 22 Aug 2022 | CNY | 13.4 | 13.58 | 13.24 | 13.55 | 13.55 | +0.1 (+0.74%) | 9,423,700 |
| 19 Aug 2022 | CNY | 13.41 | 13.63 | 13.31 | 13.45 | 13.45 | +0.05 (+0.37%) | 11,616,400 |
| 18 Aug 2022 | CNY | 13.45 | 13.65 | 13.35 | 13.4 | 13.4 | 0.0 (0.0%) | 11,028,800 |
