| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 10.17 | 10.45 | 10.17 | 10.45 | 10.45 | +0.28 (+2.75%) | 3,316,316 |
| 26 Sep 2022 | CNY | 10.16 | 10.35 | 10.12 | 10.17 | 10.17 | -0.08 (-0.78%) | 5,241,918 |
| 23 Sep 2022 | CNY | 10.6 | 10.65 | 10.16 | 10.25 | 10.25 | -0.34 (-3.21%) | 6,234,795 |
| 22 Sep 2022 | CNY | 10.64 | 10.79 | 10.53 | 10.59 | 10.59 | -0.14 (-1.30%) | 4,994,189 |
| 21 Sep 2022 | CNY | 10.67 | 10.8 | 10.43 | 10.73 | 10.73 | +0.05 (+0.47%) | 4,142,687 |
| 20 Sep 2022 | CNY | 10.63 | 10.72 | 10.53 | 10.68 | 10.68 | +0.2 (+1.91%) | 3,740,724 |
| 19 Sep 2022 | CNY | 10.73 | 10.78 | 10.39 | 10.48 | 10.48 | -0.23 (-2.15%) | 9,070,032 |
| 16 Sep 2022 | CNY | 10.96 | 11.05 | 10.69 | 10.71 | 10.71 | -0.25 (-2.28%) | 5,533,472 |
| 15 Sep 2022 | CNY | 11.33 | 11.38 | 10.87 | 10.96 | 10.96 | -0.37 (-3.27%) | 7,698,041 |
| 14 Sep 2022 | CNY | 11.34 | 11.4 | 11.25 | 11.33 | 11.33 | -0.13 (-1.13%) | 4,501,700 |
| 13 Sep 2022 | CNY | 11.55 | 11.68 | 11.43 | 11.46 | 11.46 | -0.07 (-0.61%) | 5,846,621 |
| 9 Sep 2022 | CNY | 11.78 | 11.81 | 11.47 | 11.53 | 11.53 | -0.24 (-2.04%) | 7,624,284 |
| 8 Sep 2022 | CNY | 12.06 | 12.09 | 11.73 | 11.77 | 11.77 | -0.28 (-2.32%) | 6,027,525 |
| 7 Sep 2022 | CNY | 11.9 | 12.07 | 11.86 | 12.05 | 12.05 | +0.09 (+0.75%) | 5,727,067 |
| 6 Sep 2022 | CNY | 11.86 | 11.98 | 11.72 | 11.96 | 11.96 | +0.07 (+0.59%) | 9,026,499 |
| 5 Sep 2022 | CNY | 12.03 | 12.03 | 11.82 | 11.89 | 11.89 | -0.14 (-1.16%) | 5,157,672 |
| 2 Sep 2022 | CNY | 11.91 | 12.09 | 11.77 | 12.03 | 12.03 | +0.26 (+2.21%) | 6,150,229 |
| 1 Sep 2022 | CNY | 11.87 | 12.06 | 11.75 | 11.77 | 11.77 | -0.08 (-0.68%) | 5,366,591 |
| 31 Aug 2022 | CNY | 12.23 | 12.27 | 11.8 | 11.85 | 11.85 | -0.4 (-3.27%) | 6,879,060 |
| 30 Aug 2022 | CNY | 12.17 | 12.35 | 12.1 | 12.25 | 12.25 | +0.12 (+0.99%) | 4,848,240 |
| 29 Aug 2022 | CNY | 12 | 12.31 | 11.95 | 12.13 | 12.13 | +0.01 (+0.08%) | 5,466,322 |
| 26 Aug 2022 | CNY | 12.24 | 12.45 | 12.07 | 12.12 | 12.12 | -0.13 (-1.06%) | 5,147,251 |
| 25 Aug 2022 | CNY | 12.35 | 12.47 | 12.09 | 12.25 | 12.25 | -0.1 (-0.81%) | 6,383,100 |
| 24 Aug 2022 | CNY | 13.01 | 13.05 | 12.31 | 12.35 | 12.35 | -0.65 (-5%) | 11,468,805 |
| 23 Aug 2022 | CNY | 13.07 | 13.17 | 12.9 | 13 | 13 | -0.08 (-0.61%) | 6,467,550 |
| 22 Aug 2022 | CNY | 12.9 | 13.28 | 12.77 | 13.08 | 13.08 | +0.11 (+0.85%) | 9,649,013 |
| 19 Aug 2022 | CNY | 13.36 | 13.65 | 12.97 | 12.97 | 12.97 | -0.39 (-2.92%) | 13,539,548 |
| 18 Aug 2022 | CNY | 13.26 | 13.37 | 12.91 | 13.36 | 13.36 | +0.18 (+1.37%) | 14,679,767 |
| 17 Aug 2022 | CNY | 13.09 | 13.31 | 13.01 | 13.18 | 13.18 | -0.33 (-2.44%) | 16,722,881 |
| 16 Aug 2022 | CNY | 13.43 | 13.59 | 13.26 | 13.51 | 13.51 | +0.12 (+0.90%) | 7,705,520 |
