| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 11.12 | 11.28 | 10.95 | 11.24 | 11.24 | +0.23 (+2.09%) | 23,971,021 |
| 26 Sep 2022 | CNY | 10.85 | 11.33 | 10.76 | 11.01 | 11.01 | -0.22 (-1.96%) | 42,729,013 |
| 23 Sep 2022 | CNY | 11.6 | 11.76 | 11.18 | 11.23 | 11.23 | -0.46 (-3.93%) | 30,250,929 |
| 22 Sep 2022 | CNY | 11.47 | 12 | 11.41 | 11.69 | 11.69 | +0.17 (+1.48%) | 28,664,717 |
| 21 Sep 2022 | CNY | 11.47 | 11.68 | 11.25 | 11.52 | 11.52 | -0.08 (-0.69%) | 24,685,176 |
| 20 Sep 2022 | CNY | 11.48 | 11.75 | 11.44 | 11.6 | 11.6 | +0.27 (+2.38%) | 25,260,044 |
| 19 Sep 2022 | CNY | 11.55 | 11.72 | 11.18 | 11.33 | 11.33 | -0.25 (-2.16%) | 31,229,050 |
| 16 Sep 2022 | CNY | 11.62 | 11.84 | 11.53 | 11.58 | 11.58 | -0.04 (-0.34%) | 25,281,222 |
| 15 Sep 2022 | CNY | 12.59 | 12.67 | 11.38 | 11.62 | 11.62 | -0.86 (-6.89%) | 53,164,512 |
| 14 Sep 2022 | CNY | 12.43 | 12.81 | 12.37 | 12.48 | 12.48 | -0.33 (-2.58%) | 21,514,934 |
| 13 Sep 2022 | CNY | 12.91 | 13.14 | 12.7 | 12.81 | 12.81 | +0.02 (+0.16%) | 19,350,324 |
| 9 Sep 2022 | CNY | 12.82 | 12.89 | 12.55 | 12.79 | 12.79 | -0.04 (-0.31%) | 19,677,691 |
| 8 Sep 2022 | CNY | 13.2 | 13.38 | 12.71 | 12.83 | 12.83 | -0.36 (-2.73%) | 29,457,719 |
| 7 Sep 2022 | CNY | 13.05 | 13.5 | 12.91 | 13.19 | 13.19 | +0.11 (+0.84%) | 32,795,566 |
| 6 Sep 2022 | CNY | 12.41 | 13.11 | 12.34 | 13.08 | 13.08 | +0.74 (+6.00%) | 41,739,881 |
| 5 Sep 2022 | CNY | 12.3 | 12.58 | 12.21 | 12.34 | 12.34 | -0.08 (-0.64%) | 20,415,146 |
| 2 Sep 2022 | CNY | 12.35 | 12.6 | 12.14 | 12.42 | 12.42 | +0.16 (+1.31%) | 23,329,934 |
| 1 Sep 2022 | CNY | 12.58 | 12.65 | 12.15 | 12.26 | 12.26 | -0.21 (-1.68%) | 28,241,651 |
| 31 Aug 2022 | CNY | 13.41 | 13.71 | 12.31 | 12.47 | 12.47 | -1.2 (-8.78%) | 67,632,879 |
| 30 Aug 2022 | CNY | 13.45 | 14.05 | 13.28 | 13.67 | 13.67 | +0.25 (+1.86%) | 38,895,716 |
| 29 Aug 2022 | CNY | 13.25 | 13.72 | 13.16 | 13.42 | 13.42 | -0.2 (-1.47%) | 35,952,992 |
| 26 Aug 2022 | CNY | 13.75 | 14.09 | 13.38 | 13.62 | 13.62 | -0.03 (-0.22%) | 34,060,682 |
| 25 Aug 2022 | CNY | 14.17 | 14.22 | 13.39 | 13.65 | 13.65 | -0.32 (-2.29%) | 44,200,554 |
| 24 Aug 2022 | CNY | 14.98 | 15.02 | 13.88 | 13.97 | 13.97 | -1.19 (-7.85%) | 67,037,662 |
| 23 Aug 2022 | CNY | 14.53 | 15.29 | 14.53 | 15.16 | 15.16 | +0.59 (+4.05%) | 54,109,499 |
| 22 Aug 2022 | CNY | 14.39 | 14.75 | 13.84 | 14.57 | 14.57 | -0.22 (-1.49%) | 74,779,678 |
| 19 Aug 2022 | CNY | 16.4 | 16.52 | 14.79 | 14.79 | 14.79 | -1.64 (-9.98%) | 106,174,096 |
| 18 Aug 2022 | CNY | 15.73 | 16.65 | 15.65 | 16.43 | 16.43 | +0.59 (+3.72%) | 73,908,436 |
| 17 Aug 2022 | CNY | 15.73 | 16.01 | 15.57 | 15.84 | 15.84 | +0.02 (+0.13%) | 40,049,135 |
| 16 Aug 2022 | CNY | 15.79 | 16.03 | 15.46 | 15.82 | 15.82 | -0.08 (-0.50%) | 56,270,755 |
