| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 13.01 | 13.05 | 12.18 | 12.57 | 12.57 | -0.18 (-1.41%) | 22,719,432 |
| 26 Sep 2022 | CNY | 13.01 | 13.18 | 12.72 | 12.75 | 12.75 | -0.58 (-4.35%) | 15,423,821 |
| 23 Sep 2022 | CNY | 13.43 | 13.62 | 13.13 | 13.33 | 13.33 | -0.14 (-1.04%) | 19,928,737 |
| 22 Sep 2022 | CNY | 13.31 | 13.89 | 13.28 | 13.47 | 13.47 | -0.14 (-1.03%) | 24,347,976 |
| 21 Sep 2022 | CNY | 13.11 | 13.68 | 12.94 | 13.61 | 13.61 | +0.49 (+3.73%) | 24,615,770 |
| 20 Sep 2022 | CNY | 12.47 | 13.39 | 12.38 | 13.12 | 13.12 | +0.72 (+5.81%) | 27,122,311 |
| 19 Sep 2022 | CNY | 12.19 | 12.78 | 12.18 | 12.4 | 12.4 | +0.36 (+2.99%) | 28,172,243 |
| 16 Sep 2022 | CNY | 12.64 | 12.64 | 12.04 | 12.04 | 12.04 | -0.66 (-5.20%) | 27,094,102 |
| 15 Sep 2022 | CNY | 13.42 | 13.44 | 12.52 | 12.7 | 12.7 | -0.75 (-5.58%) | 27,928,804 |
| 14 Sep 2022 | CNY | 13.66 | 13.75 | 13.34 | 13.45 | 13.45 | -0.63 (-4.47%) | 23,346,593 |
| 13 Sep 2022 | CNY | 13.45 | 14.2 | 13.39 | 14.08 | 14.08 | +0.63 (+4.68%) | 35,437,495 |
| 9 Sep 2022 | CNY | 13.4 | 13.58 | 13.13 | 13.45 | 13.45 | +0.05 (+0.37%) | 22,377,170 |
| 8 Sep 2022 | CNY | 12.75 | 13.57 | 12.6 | 13.4 | 13.4 | +0.73 (+5.76%) | 30,953,121 |
| 7 Sep 2022 | CNY | 12.34 | 12.75 | 12.27 | 12.67 | 12.67 | +0.22 (+1.77%) | 14,088,443 |
| 6 Sep 2022 | CNY | 12.22 | 12.54 | 12.14 | 12.45 | 12.45 | +0.31 (+2.55%) | 14,305,429 |
| 5 Sep 2022 | CNY | 11.99 | 12.25 | 11.92 | 12.14 | 12.14 | +0.21 (+1.76%) | 9,471,207 |
| 2 Sep 2022 | CNY | 12.07 | 12.16 | 11.79 | 11.93 | 11.93 | -0.07 (-0.58%) | 11,061,982 |
| 1 Sep 2022 | CNY | 11.63 | 12.24 | 11.63 | 12 | 12 | +0.2 (+1.69%) | 18,339,362 |
| 31 Aug 2022 | CNY | 12.31 | 12.35 | 11.73 | 11.8 | 11.8 | -0.57 (-4.61%) | 18,665,419 |
| 30 Aug 2022 | CNY | 12.51 | 12.51 | 12.07 | 12.37 | 12.37 | -0.03 (-0.24%) | 14,771,598 |
| 29 Aug 2022 | CNY | 12.44 | 12.47 | 12.11 | 12.4 | 12.4 | -0.3 (-2.36%) | 17,458,161 |
| 26 Aug 2022 | CNY | 12.44 | 12.88 | 12.3 | 12.7 | 12.7 | +0.13 (+1.03%) | 22,152,251 |
| 25 Aug 2022 | CNY | 12.39 | 12.6 | 12.14 | 12.57 | 12.57 | +0.36 (+2.95%) | 28,001,395 |
| 24 Aug 2022 | CNY | 12.75 | 12.85 | 12.16 | 12.21 | 12.21 | -0.47 (-3.71%) | 21,010,188 |
| 23 Aug 2022 | CNY | 12.66 | 12.98 | 12.6 | 12.68 | 12.68 | -0.07 (-0.55%) | 17,176,685 |
| 22 Aug 2022 | CNY | 12.5 | 12.78 | 12.24 | 12.75 | 12.75 | +0.23 (+1.84%) | 19,208,197 |
| 19 Aug 2022 | CNY | 12.83 | 12.86 | 12.46 | 12.52 | 12.52 | -0.3 (-2.34%) | 17,113,966 |
| 18 Aug 2022 | CNY | 13.13 | 13.19 | 12.78 | 12.82 | 12.82 | -0.38 (-2.88%) | 18,163,420 |
| 17 Aug 2022 | CNY | 13.4 | 13.45 | 13 | 13.2 | 13.2 | -0.21 (-1.57%) | 16,152,214 |
| 16 Aug 2022 | CNY | 13.33 | 13.49 | 13.25 | 13.41 | 13.41 | -0.13 (-0.96%) | 19,738,397 |
