| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 10.78 | 11.04 | 10.65 | 10.95 | 10.95 | +0.22 (+2.05%) | 2,506,000 |
| 12 Oct 2022 | CNY | 10.2 | 10.74 | 10.2 | 10.73 | 10.73 | +0.39 (+3.77%) | 1,785,698 |
| 11 Oct 2022 | CNY | 10.26 | 10.37 | 10.14 | 10.34 | 10.34 | +0.04 (+0.39%) | 992,400 |
| 10 Oct 2022 | CNY | 10.53 | 10.65 | 10.24 | 10.3 | 10.3 | -0.19 (-1.81%) | 1,402,263 |
| 30 Sep 2022 | CNY | 10.52 | 10.65 | 10.49 | 10.49 | 10.49 | -0.06 (-0.57%) | 1,076,200 |
| 29 Sep 2022 | CNY | 10.86 | 10.89 | 10.48 | 10.55 | 10.55 | -0.12 (-1.12%) | 1,545,500 |
| 28 Sep 2022 | CNY | 10.96 | 10.98 | 10.67 | 10.67 | 10.67 | -0.29 (-2.65%) | 1,555,535 |
| 27 Sep 2022 | CNY | 10.75 | 10.96 | 10.66 | 10.96 | 10.96 | +0.28 (+2.62%) | 1,335,900 |
| 26 Sep 2022 | CNY | 11.06 | 11.08 | 10.68 | 10.68 | 10.68 | -0.47 (-4.22%) | 2,258,930 |
| 23 Sep 2022 | CNY | 11.31 | 11.49 | 11.07 | 11.15 | 11.15 | -0.21 (-1.85%) | 1,464,419 |
| 22 Sep 2022 | CNY | 11.39 | 11.52 | 11.34 | 11.36 | 11.36 | -0.04 (-0.35%) | 1,391,231 |
| 21 Sep 2022 | CNY | 11.29 | 11.45 | 10.98 | 11.4 | 11.4 | +0.14 (+1.24%) | 2,260,968 |
| 20 Sep 2022 | CNY | 11.16 | 11.26 | 11.05 | 11.26 | 11.26 | +0.27 (+2.46%) | 1,334,190 |
| 19 Sep 2022 | CNY | 11.19 | 11.19 | 10.91 | 10.99 | 10.99 | -0.21 (-1.87%) | 2,226,218 |
| 16 Sep 2022 | CNY | 11.49 | 11.58 | 11.2 | 11.2 | 11.2 | -0.31 (-2.69%) | 2,280,000 |
| 15 Sep 2022 | CNY | 11.88 | 11.96 | 11.36 | 11.51 | 11.51 | -0.37 (-3.11%) | 3,261,750 |
| 14 Sep 2022 | CNY | 11.75 | 11.89 | 11.71 | 11.88 | 11.88 | -0.14 (-1.16%) | 2,342,350 |
| 13 Sep 2022 | CNY | 11.88 | 12.04 | 11.87 | 12.02 | 12.02 | +0.17 (+1.43%) | 1,877,250 |
| 9 Sep 2022 | CNY | 11.82 | 11.89 | 11.7 | 11.85 | 11.85 | +0.02 (+0.17%) | 1,337,952 |
| 8 Sep 2022 | CNY | 11.95 | 11.98 | 11.77 | 11.83 | 11.83 | -0.13 (-1.09%) | 2,080,102 |
| 7 Sep 2022 | CNY | 12.03 | 12.15 | 11.92 | 11.96 | 11.96 | -0.1 (-0.83%) | 2,399,750 |
| 6 Sep 2022 | CNY | 12.02 | 12.09 | 11.91 | 12.06 | 12.06 | +0.05 (+0.42%) | 2,319,652 |
| 5 Sep 2022 | CNY | 12.04 | 12.15 | 11.9 | 12.01 | 12.01 | -0.04 (-0.33%) | 2,092,004 |
| 2 Sep 2022 | CNY | 11.71 | 12.08 | 11.67 | 12.05 | 12.05 | +0.39 (+3.34%) | 2,955,154 |
| 1 Sep 2022 | CNY | 11.89 | 11.98 | 11.61 | 11.66 | 11.66 | -0.12 (-1.02%) | 2,088,296 |
| 31 Aug 2022 | CNY | 12.16 | 12.2 | 11.75 | 11.78 | 11.78 | -0.37 (-3.05%) | 2,587,700 |
| 30 Aug 2022 | CNY | 12.06 | 12.22 | 11.93 | 12.15 | 12.15 | +0.09 (+0.75%) | 2,272,992 |
| 29 Aug 2022 | CNY | 11.87 | 12.09 | 11.6 | 12.06 | 12.06 | +0.04 (+0.33%) | 2,009,153 |
| 26 Aug 2022 | CNY | 12.3 | 12.42 | 12 | 12.02 | 12.02 | -0.3 (-2.44%) | 3,085,400 |
| 25 Aug 2022 | CNY | 12.48 | 12.59 | 12.18 | 12.32 | 12.32 | -0.18 (-1.44%) | 3,135,840 |
