| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 10.25 | 10.52 | 10.09 | 10.52 | 10.52 | +0.32 (+3.14%) | 1,714,520 |
| 11 Oct 2022 | CNY | 10.1 | 10.24 | 9.88 | 10.2 | 10.2 | +0.14 (+1.39%) | 1,295,470 |
| 10 Oct 2022 | CNY | 10.3 | 10.34 | 10 | 10.06 | 10.06 | -0.24 (-2.33%) | 1,208,900 |
| 30 Sep 2022 | CNY | 10.32 | 10.44 | 10.24 | 10.3 | 10.3 | -0.05 (-0.48%) | 1,184,775 |
| 29 Sep 2022 | CNY | 10.62 | 10.64 | 10.29 | 10.35 | 10.35 | -0.11 (-1.05%) | 1,153,969 |
| 28 Sep 2022 | CNY | 10.79 | 10.84 | 10.45 | 10.46 | 10.46 | -0.42 (-3.86%) | 1,474,200 |
| 27 Sep 2022 | CNY | 10.65 | 10.92 | 10.59 | 10.88 | 10.88 | +0.3 (+2.84%) | 1,186,644 |
| 26 Sep 2022 | CNY | 10.82 | 10.97 | 10.57 | 10.58 | 10.58 | -0.24 (-2.22%) | 1,522,869 |
| 23 Sep 2022 | CNY | 11.11 | 11.17 | 10.77 | 10.82 | 10.82 | -0.3 (-2.70%) | 1,719,904 |
| 22 Sep 2022 | CNY | 11.05 | 11.25 | 11.02 | 11.12 | 11.12 | -0.01 (-0.09%) | 1,772,100 |
| 21 Sep 2022 | CNY | 10.89 | 11.17 | 10.68 | 11.13 | 11.13 | +0.17 (+1.55%) | 1,787,243 |
| 20 Sep 2022 | CNY | 10.99 | 11.05 | 10.83 | 10.96 | 10.96 | +0.08 (+0.74%) | 1,306,105 |
| 19 Sep 2022 | CNY | 11.15 | 11.18 | 10.8 | 10.88 | 10.88 | -0.28 (-2.51%) | 1,823,842 |
| 16 Sep 2022 | CNY | 11.24 | 11.39 | 11.13 | 11.16 | 11.16 | -0.08 (-0.71%) | 1,731,845 |
| 15 Sep 2022 | CNY | 11.55 | 11.55 | 11.11 | 11.24 | 11.24 | -0.2 (-1.75%) | 3,038,426 |
| 14 Sep 2022 | CNY | 11.45 | 11.59 | 11.35 | 11.44 | 11.44 | -0.21 (-1.80%) | 2,357,712 |
| 13 Sep 2022 | CNY | 11.71 | 11.85 | 11.62 | 11.65 | 11.65 | 0.0 (0.0%) | 1,976,105 |
| 9 Sep 2022 | CNY | 11.74 | 11.74 | 11.46 | 11.65 | 11.65 | -0.08 (-0.68%) | 2,623,305 |
| 8 Sep 2022 | CNY | 11.7 | 11.88 | 11.65 | 11.73 | 11.73 | -0.01 (-0.09%) | 2,423,400 |
| 7 Sep 2022 | CNY | 11.88 | 11.95 | 11.64 | 11.74 | 11.74 | -0.17 (-1.43%) | 3,031,600 |
| 6 Sep 2022 | CNY | 12 | 12.1 | 11.81 | 11.91 | 11.91 | -0.05 (-0.42%) | 3,405,113 |
| 5 Sep 2022 | CNY | 12.4 | 12.44 | 11.91 | 11.96 | 11.96 | -0.44 (-3.55%) | 3,654,763 |
| 2 Sep 2022 | CNY | 11.69 | 12.48 | 11.66 | 12.4 | 12.4 | +0.71 (+6.07%) | 6,432,200 |
| 1 Sep 2022 | CNY | 11.99 | 12.28 | 11.66 | 11.69 | 11.69 | -0.27 (-2.26%) | 3,424,134 |
| 31 Aug 2022 | CNY | 12.52 | 12.73 | 11.9 | 11.96 | 11.96 | -0.56 (-4.47%) | 5,084,027 |
| 30 Aug 2022 | CNY | 12.79 | 12.83 | 12.37 | 12.52 | 12.52 | +0.02 (+0.16%) | 4,390,411 |
| 29 Aug 2022 | CNY | 12.23 | 12.75 | 11.91 | 12.5 | 12.5 | +0.08 (+0.64%) | 7,416,470 |
| 26 Aug 2022 | CNY | 12.93 | 13.04 | 12.33 | 12.42 | 12.42 | -0.7 (-5.34%) | 7,746,900 |
| 25 Aug 2022 | CNY | 12.81 | 13.47 | 12.55 | 13.12 | 13.12 | +0.14 (+1.08%) | 8,897,828 |
| 24 Aug 2022 | CNY | 13.4 | 13.7 | 12.84 | 12.98 | 12.98 | -0.83 (-6.01%) | 10,685,150 |
