| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 10 | 10.21 | 9.73 | 10.01 | 10.01 | +0.04 (+0.40%) | 11,399,890 |
| 26 Sep 2022 | CNY | 9.93 | 10.19 | 9.81 | 9.97 | 9.97 | +0.03 (+0.30%) | 11,933,582 |
| 23 Sep 2022 | CNY | 10.23 | 10.35 | 9.93 | 9.94 | 9.94 | -0.3 (-2.93%) | 12,492,601 |
| 22 Sep 2022 | CNY | 10.4 | 10.57 | 10.22 | 10.24 | 10.24 | -0.26 (-2.48%) | 12,583,660 |
| 21 Sep 2022 | CNY | 10.48 | 10.59 | 10.31 | 10.5 | 10.5 | -0.08 (-0.76%) | 10,661,500 |
| 20 Sep 2022 | CNY | 10.35 | 10.61 | 10.33 | 10.58 | 10.58 | +0.3 (+2.92%) | 14,687,462 |
| 19 Sep 2022 | CNY | 10.5 | 10.67 | 10.25 | 10.28 | 10.28 | -0.23 (-2.19%) | 15,411,962 |
| 16 Sep 2022 | CNY | 11.3 | 11.33 | 10.5 | 10.51 | 10.51 | -0.91 (-7.97%) | 25,554,064 |
| 15 Sep 2022 | CNY | 12.48 | 12.66 | 11.4 | 11.42 | 11.42 | -1.25 (-9.87%) | 31,764,896 |
| 14 Sep 2022 | CNY | 12.9 | 13.29 | 12.52 | 12.67 | 12.67 | -0.86 (-6.36%) | 30,531,982 |
| 13 Sep 2022 | CNY | 12.53 | 13.71 | 12.39 | 13.53 | 13.53 | +0.62 (+4.80%) | 44,773,289 |
| 9 Sep 2022 | CNY | 13.93 | 14.76 | 12.9 | 12.91 | 12.91 | -0.76 (-5.56%) | 60,443,746 |
| 8 Sep 2022 | CNY | 12.32 | 13.67 | 12.32 | 13.67 | 13.67 | +1.24 (+9.98%) | 34,448,544 |
| 7 Sep 2022 | CNY | 12.8 | 12.82 | 12.34 | 12.43 | 12.43 | -0.67 (-5.11%) | 29,475,944 |
| 6 Sep 2022 | CNY | 13.04 | 13.35 | 12.63 | 13.1 | 13.1 | -0.16 (-1.21%) | 42,096,529 |
| 5 Sep 2022 | CNY | 12.55 | 13.84 | 12.25 | 13.26 | 13.26 | +0.68 (+5.41%) | 55,092,560 |
| 2 Sep 2022 | CNY | 11.91 | 12.8 | 11.74 | 12.58 | 12.58 | +0.36 (+2.95%) | 43,198,700 |
| 1 Sep 2022 | CNY | 11.9 | 12.8 | 11.7 | 12.22 | 12.22 | +0.06 (+0.49%) | 54,088,354 |
| 31 Aug 2022 | CNY | 11.05 | 12.16 | 10.85 | 12.16 | 12.16 | +1.11 (+10.05%) | 46,712,974 |
| 30 Aug 2022 | CNY | 11 | 11.38 | 10.71 | 11.05 | 11.05 | -0.13 (-1.16%) | 23,142,432 |
| 29 Aug 2022 | CNY | 11.4 | 11.47 | 10.77 | 11.18 | 11.18 | -0.79 (-6.60%) | 31,256,331 |
| 26 Aug 2022 | CNY | 11.84 | 13 | 11.48 | 11.97 | 11.97 | -0.3 (-2.44%) | 51,998,688 |
| 25 Aug 2022 | CNY | 11.7 | 12.27 | 11.39 | 12.27 | 12.27 | +1.12 (+10.04%) | 27,914,977 |
| 24 Aug 2022 | CNY | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | +1.01 (+9.96%) | 8,666,006 |
| 23 Aug 2022 | CNY | 10.25 | 10.25 | 10.09 | 10.14 | 10.14 | -0.11 (-1.07%) | 5,495,880 |
| 22 Aug 2022 | CNY | 10.17 | 10.34 | 10.1 | 10.25 | 10.25 | -0.02 (-0.19%) | 4,410,462 |
| 19 Aug 2022 | CNY | 10.31 | 10.46 | 10.2 | 10.27 | 10.27 | +0.04 (+0.39%) | 6,425,120 |
| 18 Aug 2022 | CNY | 10.39 | 10.39 | 10.2 | 10.23 | 10.23 | -0.14 (-1.35%) | 5,559,888 |
| 17 Aug 2022 | CNY | 10.53 | 10.54 | 10.33 | 10.37 | 10.37 | -0.16 (-1.52%) | 7,196,986 |
| 16 Aug 2022 | CNY | 10.4 | 10.63 | 10.32 | 10.53 | 10.53 | +0.16 (+1.54%) | 10,366,332 |
