| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | CNY | 10.55 | 10.68 | 10.16 | 10.22 | 10.22 | -0.2 (-1.92%) | 4,569,856 |
| 30 Sep 2022 | CNY | 10.39 | 10.56 | 10.22 | 10.42 | 10.42 | +0.08 (+0.77%) | 4,383,461 |
| 29 Sep 2022 | CNY | 10.6 | 10.69 | 10.21 | 10.34 | 10.34 | -0.06 (-0.58%) | 5,462,737 |
| 28 Sep 2022 | CNY | 10.52 | 10.95 | 10.4 | 10.4 | 10.4 | -0.11 (-1.05%) | 7,667,207 |
| 27 Sep 2022 | CNY | 10.12 | 10.53 | 10.12 | 10.51 | 10.51 | +0.45 (+4.47%) | 7,995,168 |
| 26 Sep 2022 | CNY | 10.35 | 10.35 | 10.06 | 10.06 | 10.06 | -0.37 (-3.55%) | 4,113,500 |
| 23 Sep 2022 | CNY | 10.7 | 10.74 | 10.4 | 10.43 | 10.43 | -0.25 (-2.34%) | 3,433,800 |
| 22 Sep 2022 | CNY | 10.68 | 10.79 | 10.58 | 10.68 | 10.68 | -0.02 (-0.19%) | 3,614,500 |
| 21 Sep 2022 | CNY | 10.61 | 10.74 | 10.44 | 10.7 | 10.7 | +0.04 (+0.38%) | 3,356,382 |
| 20 Sep 2022 | CNY | 10.57 | 10.7 | 10.53 | 10.66 | 10.66 | +0.15 (+1.43%) | 3,450,451 |
| 19 Sep 2022 | CNY | 10.85 | 10.85 | 10.39 | 10.51 | 10.51 | -0.34 (-3.13%) | 5,757,750 |
| 16 Sep 2022 | CNY | 11 | 11.09 | 10.81 | 10.85 | 10.85 | -0.14 (-1.27%) | 4,527,350 |
| 15 Sep 2022 | CNY | 11.27 | 11.3 | 10.86 | 10.99 | 10.99 | -0.2 (-1.79%) | 5,356,666 |
| 14 Sep 2022 | CNY | 11.3 | 11.3 | 11.02 | 11.19 | 11.19 | -0.27 (-2.36%) | 6,783,968 |
| 13 Sep 2022 | CNY | 11.63 | 11.69 | 11.44 | 11.46 | 11.46 | -0.15 (-1.29%) | 4,783,202 |
| 9 Sep 2022 | CNY | 11.79 | 11.79 | 11.59 | 11.61 | 11.61 | -0.11 (-0.94%) | 4,899,050 |
| 8 Sep 2022 | CNY | 11.77 | 11.85 | 11.65 | 11.72 | 11.72 | -0.04 (-0.34%) | 4,294,300 |
| 7 Sep 2022 | CNY | 11.8 | 11.81 | 11.67 | 11.76 | 11.76 | -0.05 (-0.42%) | 5,186,362 |
| 6 Sep 2022 | CNY | 11.5 | 11.87 | 11.45 | 11.81 | 11.81 | +0.34 (+2.96%) | 8,022,345 |
| 5 Sep 2022 | CNY | 11.53 | 11.68 | 11.4 | 11.47 | 11.47 | -0.07 (-0.61%) | 3,991,360 |
| 2 Sep 2022 | CNY | 11.6 | 11.67 | 11.37 | 11.54 | 11.54 | +0.02 (+0.17%) | 5,569,700 |
| 1 Sep 2022 | CNY | 11.48 | 11.62 | 11.42 | 11.52 | 11.52 | +0.05 (+0.44%) | 4,987,901 |
| 31 Aug 2022 | CNY | 11.76 | 11.8 | 11.41 | 11.47 | 11.47 | -0.29 (-2.47%) | 7,094,282 |
| 30 Aug 2022 | CNY | 11.79 | 11.93 | 11.71 | 11.76 | 11.76 | -0.02 (-0.17%) | 6,236,342 |
| 29 Aug 2022 | CNY | 11.68 | 11.79 | 11.56 | 11.78 | 11.78 | 0.0 (0.0%) | 5,792,446 |
| 26 Aug 2022 | CNY | 11.81 | 12.01 | 11.6 | 11.78 | 11.78 | +0.03 (+0.26%) | 9,255,276 |
| 25 Aug 2022 | CNY | 11.8 | 11.84 | 11.55 | 11.75 | 11.75 | -0.01 (-0.09%) | 7,171,033 |
| 24 Aug 2022 | CNY | 11.86 | 11.98 | 11.73 | 11.76 | 11.76 | -0.08 (-0.68%) | 7,929,551 |
| 23 Aug 2022 | CNY | 11.69 | 11.9 | 11.61 | 11.84 | 11.84 | +0.13 (+1.11%) | 5,697,221 |
| 22 Aug 2022 | CNY | 11.45 | 11.75 | 11.35 | 11.71 | 11.71 | +0.2 (+1.74%) | 6,256,650 |
