| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 11.5 | 12.14 | 11.37 | 11.85 | 11.85 | +0.41 (+3.58%) | 52,386,849 |
| 10 Oct 2022 | CNY | 10.41 | 11.44 | 10.36 | 11.44 | 11.44 | +1.04 (+10.00%) | 29,300,749 |
| 30 Sep 2022 | CNY | 11.27 | 11.28 | 10.3 | 10.4 | 10.4 | -0.88 (-7.80%) | 24,368,889 |
| 29 Sep 2022 | CNY | 11.47 | 11.57 | 10.97 | 11.28 | 11.28 | -0.1 (-0.88%) | 21,224,396 |
| 28 Sep 2022 | CNY | 11.9 | 11.95 | 11.35 | 11.38 | 11.38 | -0.28 (-2.40%) | 27,175,015 |
| 27 Sep 2022 | CNY | 11.79 | 12.06 | 11.48 | 11.66 | 11.66 | -0.13 (-1.10%) | 40,659,226 |
| 26 Sep 2022 | CNY | 10.7 | 11.79 | 10.5 | 11.79 | 11.79 | +1.07 (+9.98%) | 37,917,009 |
| 23 Sep 2022 | CNY | 11.07 | 11.16 | 10.6 | 10.72 | 10.72 | -0.35 (-3.16%) | 15,043,905 |
| 22 Sep 2022 | CNY | 11.03 | 11.42 | 10.97 | 11.07 | 11.07 | -0.19 (-1.69%) | 23,275,481 |
| 21 Sep 2022 | CNY | 10.45 | 11.72 | 10.4 | 11.26 | 11.26 | +0.61 (+5.73%) | 31,801,918 |
| 20 Sep 2022 | CNY | 10.34 | 10.72 | 10.22 | 10.65 | 10.65 | +0.32 (+3.10%) | 17,000,646 |
| 19 Sep 2022 | CNY | 10.01 | 10.41 | 10.01 | 10.33 | 10.33 | +0.24 (+2.38%) | 12,932,060 |
| 16 Sep 2022 | CNY | 10.32 | 10.32 | 9.98 | 10.09 | 10.09 | -0.15 (-1.46%) | 10,845,987 |
| 15 Sep 2022 | CNY | 10.99 | 11.18 | 10.07 | 10.24 | 10.24 | -0.51 (-4.74%) | 19,833,300 |
| 14 Sep 2022 | CNY | 11.01 | 11.12 | 10.62 | 10.75 | 10.75 | -0.37 (-3.33%) | 12,251,426 |
| 13 Sep 2022 | CNY | 11.44 | 11.53 | 11.05 | 11.12 | 11.12 | -0.27 (-2.37%) | 12,362,964 |
| 9 Sep 2022 | CNY | 11.88 | 11.98 | 11.31 | 11.39 | 11.39 | -0.45 (-3.80%) | 16,447,677 |
| 8 Sep 2022 | CNY | 11.98 | 12.42 | 11.8 | 11.84 | 11.84 | -0.11 (-0.92%) | 25,948,100 |
| 7 Sep 2022 | CNY | 11.78 | 12.1 | 11.65 | 11.95 | 11.95 | +0.28 (+2.40%) | 39,183,162 |
| 6 Sep 2022 | CNY | 10.92 | 11.67 | 10.89 | 11.67 | 11.67 | +1.06 (+9.99%) | 26,141,192 |
| 5 Sep 2022 | CNY | 11 | 11.34 | 10.52 | 10.61 | 10.61 | +0.3 (+2.91%) | 17,695,001 |
| 2 Sep 2022 | CNY | 10.07 | 10.39 | 9.88 | 10.31 | 10.31 | +0.21 (+2.08%) | 11,535,506 |
| 1 Sep 2022 | CNY | 10.55 | 10.72 | 10.1 | 10.1 | 10.1 | -0.52 (-4.90%) | 15,886,001 |
| 31 Aug 2022 | CNY | 11.72 | 11.74 | 10.62 | 10.62 | 10.62 | -1.18 (-10.00%) | 26,249,146 |
| 30 Aug 2022 | CNY | 12.13 | 12.2 | 11.72 | 11.8 | 11.8 | -0.63 (-5.07%) | 22,558,456 |
| 29 Aug 2022 | CNY | 11.74 | 12.54 | 11.74 | 12.43 | 12.43 | +0.33 (+2.73%) | 37,868,830 |
| 26 Aug 2022 | CNY | 11.41 | 12.45 | 11.4 | 12.1 | 12.1 | +0.78 (+6.89%) | 40,307,703 |
| 25 Aug 2022 | CNY | 12.14 | 12.2 | 11.05 | 11.32 | 11.32 | -0.73 (-6.06%) | 25,948,600 |
| 24 Aug 2022 | CNY | 12.41 | 12.84 | 12.02 | 12.05 | 12.05 | -0.35 (-2.82%) | 36,594,011 |
| 23 Aug 2022 | CNY | 12.15 | 12.58 | 11.99 | 12.4 | 12.4 | +0.26 (+2.14%) | 32,966,273 |
