| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 11.32 | 11.38 | 11.19 | 11.3 | 11.3 | +0.06 (+0.53%) | 2,613,882 |
| 10 Oct 2022 | CNY | 11.77 | 11.84 | 11.11 | 11.24 | 11.24 | -0.51 (-4.34%) | 3,298,359 |
| 30 Sep 2022 | CNY | 11.99 | 11.99 | 11.75 | 11.75 | 11.75 | -0.25 (-2.08%) | 2,673,680 |
| 29 Sep 2022 | CNY | 12.13 | 12.25 | 11.85 | 12 | 12 | -0.03 (-0.25%) | 3,309,540 |
| 28 Sep 2022 | CNY | 12.54 | 12.55 | 12.02 | 12.03 | 12.03 | -0.5 (-3.99%) | 3,651,000 |
| 27 Sep 2022 | CNY | 12.42 | 12.54 | 12.27 | 12.53 | 12.53 | +0.24 (+1.95%) | 3,567,780 |
| 26 Sep 2022 | CNY | 12.36 | 12.46 | 12.2 | 12.29 | 12.29 | -0.2 (-1.60%) | 2,968,742 |
| 23 Sep 2022 | CNY | 12.85 | 12.95 | 12.4 | 12.49 | 12.49 | -0.41 (-3.18%) | 4,090,320 |
| 22 Sep 2022 | CNY | 12.88 | 13.09 | 12.85 | 12.9 | 12.9 | -0.1 (-0.77%) | 3,214,024 |
| 21 Sep 2022 | CNY | 12.75 | 13.07 | 12.54 | 13 | 13 | +0.13 (+1.01%) | 3,991,338 |
| 20 Sep 2022 | CNY | 12.82 | 12.99 | 12.72 | 12.87 | 12.87 | +0.22 (+1.74%) | 3,264,082 |
| 19 Sep 2022 | CNY | 12.84 | 12.9 | 12.55 | 12.65 | 12.65 | -0.17 (-1.33%) | 3,714,832 |
| 16 Sep 2022 | CNY | 13.13 | 13.25 | 12.82 | 12.82 | 12.82 | -0.32 (-2.44%) | 4,202,474 |
| 15 Sep 2022 | CNY | 13.79 | 13.85 | 12.94 | 13.14 | 13.14 | -0.57 (-4.16%) | 6,841,038 |
| 14 Sep 2022 | CNY | 13.69 | 13.9 | 13.5 | 13.71 | 13.71 | -0.24 (-1.72%) | 4,210,059 |
| 13 Sep 2022 | CNY | 13.98 | 14.26 | 13.88 | 13.95 | 13.95 | +0.08 (+0.58%) | 4,729,419 |
| 9 Sep 2022 | CNY | 14.2 | 14.34 | 13.73 | 13.87 | 13.87 | -0.28 (-1.98%) | 6,089,858 |
| 8 Sep 2022 | CNY | 14.88 | 14.96 | 14.15 | 14.15 | 14.15 | -0.64 (-4.33%) | 8,792,435 |
| 7 Sep 2022 | CNY | 14.5 | 15.15 | 14.41 | 14.79 | 14.79 | +0.19 (+1.30%) | 10,472,640 |
| 6 Sep 2022 | CNY | 14.83 | 14.88 | 14.24 | 14.6 | 14.6 | -0.02 (-0.14%) | 7,616,212 |
| 5 Sep 2022 | CNY | 14.85 | 15.01 | 14.43 | 14.62 | 14.62 | -0.47 (-3.11%) | 9,217,260 |
| 2 Sep 2022 | CNY | 14.26 | 15.24 | 14.26 | 15.09 | 15.09 | +0.71 (+4.94%) | 10,452,258 |
| 1 Sep 2022 | CNY | 14.38 | 14.66 | 14.33 | 14.38 | 14.38 | +0.1 (+0.70%) | 5,829,860 |
| 31 Aug 2022 | CNY | 14.7 | 14.98 | 14.18 | 14.28 | 14.28 | -0.77 (-5.12%) | 9,037,740 |
| 30 Aug 2022 | CNY | 14.85 | 15.25 | 14.67 | 15.05 | 15.05 | +0.32 (+2.17%) | 11,516,440 |
| 29 Aug 2022 | CNY | 15.01 | 15.28 | 14.7 | 14.73 | 14.73 | -0.65 (-4.23%) | 9,990,041 |
| 26 Aug 2022 | CNY | 15.8 | 16.29 | 15.21 | 15.38 | 15.38 | -0.42 (-2.66%) | 13,128,762 |
| 25 Aug 2022 | CNY | 16.5 | 16.67 | 15.44 | 15.8 | 15.8 | -1.08 (-6.40%) | 20,739,525 |
| 24 Aug 2022 | CNY | 16.69 | 17.8 | 16.55 | 16.88 | 16.88 | +0.09 (+0.54%) | 24,286,746 |
| 23 Aug 2022 | CNY | 16.6 | 17.35 | 16.55 | 16.79 | 16.79 | -0.25 (-1.47%) | 19,485,138 |
