| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 10.42 | 11.37 | 10.38 | 10.94 | 10.94 | +0.3 (+2.82%) | 24,388,992 |
| 26 Sep 2022 | CNY | 11.2 | 11.23 | 10.64 | 10.64 | 10.64 | -0.26 (-2.39%) | 14,240,235 |
| 23 Sep 2022 | CNY | 11.15 | 11.19 | 10.8 | 10.9 | 10.9 | -0.28 (-2.50%) | 11,669,059 |
| 22 Sep 2022 | CNY | 11.35 | 11.59 | 11.17 | 11.18 | 11.18 | -0.29 (-2.53%) | 10,579,614 |
| 21 Sep 2022 | CNY | 11.35 | 11.54 | 11.13 | 11.47 | 11.47 | +0.07 (+0.61%) | 9,486,842 |
| 20 Sep 2022 | CNY | 11.39 | 11.49 | 11.32 | 11.4 | 11.4 | +0.08 (+0.71%) | 7,868,003 |
| 19 Sep 2022 | CNY | 11.54 | 11.58 | 11.08 | 11.32 | 11.32 | -0.22 (-1.91%) | 10,148,562 |
| 16 Sep 2022 | CNY | 11.79 | 11.79 | 11.4 | 11.54 | 11.54 | -0.31 (-2.62%) | 14,631,328 |
| 15 Sep 2022 | CNY | 11.98 | 12.19 | 11.75 | 11.85 | 11.85 | -0.23 (-1.90%) | 16,371,677 |
| 14 Sep 2022 | CNY | 12 | 12.3 | 11.8 | 12.08 | 12.08 | -0.23 (-1.87%) | 22,262,088 |
| 13 Sep 2022 | CNY | 11.92 | 12.78 | 11.76 | 12.31 | 12.31 | +0.38 (+3.19%) | 37,230,165 |
| 9 Sep 2022 | CNY | 11.85 | 12.04 | 11.81 | 11.93 | 11.93 | +0.08 (+0.68%) | 10,627,838 |
| 8 Sep 2022 | CNY | 12.09 | 12.27 | 11.83 | 11.85 | 11.85 | -0.22 (-1.82%) | 15,342,200 |
| 7 Sep 2022 | CNY | 11.85 | 12.25 | 11.82 | 12.07 | 12.07 | +0.14 (+1.17%) | 17,945,767 |
| 6 Sep 2022 | CNY | 11.71 | 12.05 | 11.52 | 11.93 | 11.93 | +0.24 (+2.05%) | 17,458,045 |
| 5 Sep 2022 | CNY | 11.77 | 11.93 | 11.62 | 11.69 | 11.69 | -0.16 (-1.35%) | 10,683,332 |
| 2 Sep 2022 | CNY | 11.98 | 12.13 | 11.8 | 11.85 | 11.85 | -0.19 (-1.58%) | 14,004,556 |
| 1 Sep 2022 | CNY | 11.87 | 12.3 | 11.72 | 12.04 | 12.04 | +0.28 (+2.38%) | 19,997,371 |
| 31 Aug 2022 | CNY | 12.22 | 12.22 | 11.71 | 11.76 | 11.76 | -0.46 (-3.76%) | 15,437,950 |
| 30 Aug 2022 | CNY | 11.95 | 12.3 | 11.95 | 12.22 | 12.22 | +0.27 (+2.26%) | 22,425,634 |
| 29 Aug 2022 | CNY | 11.55 | 11.95 | 11.43 | 11.95 | 11.95 | +0.18 (+1.53%) | 11,458,972 |
| 26 Aug 2022 | CNY | 11.6 | 11.93 | 11.57 | 11.77 | 11.77 | +0.09 (+0.77%) | 11,400,404 |
| 25 Aug 2022 | CNY | 11.91 | 11.99 | 11.33 | 11.68 | 11.68 | -0.23 (-1.93%) | 17,118,704 |
| 24 Aug 2022 | CNY | 12.23 | 12.27 | 11.91 | 11.91 | 11.91 | -0.31 (-2.54%) | 12,884,600 |
| 23 Aug 2022 | CNY | 12.3 | 12.38 | 12.16 | 12.22 | 12.22 | -0.17 (-1.37%) | 11,127,002 |
| 22 Aug 2022 | CNY | 12.28 | 12.42 | 11.93 | 12.39 | 12.39 | +0.18 (+1.47%) | 14,875,913 |
| 19 Aug 2022 | CNY | 12.22 | 12.47 | 12.17 | 12.21 | 12.21 | -0.05 (-0.41%) | 13,258,804 |
| 18 Aug 2022 | CNY | 12.55 | 12.56 | 12.25 | 12.26 | 12.26 | -0.28 (-2.23%) | 13,287,734 |
| 17 Aug 2022 | CNY | 12.6 | 12.7 | 12.36 | 12.54 | 12.54 | -0.08 (-0.63%) | 14,682,100 |
| 16 Aug 2022 | CNY | 12.66 | 12.71 | 12.57 | 12.62 | 12.62 | -0.02 (-0.16%) | 10,704,705 |
