| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 9.64 | 9.81 | 9.35 | 9.75 | 9.75 | +0.07 (+0.72%) | 4,975,260 |
| 11 Oct 2022 | CNY | 10.05 | 10.22 | 9.22 | 9.68 | 9.68 | -0.43 (-4.25%) | 7,325,249 |
| 10 Oct 2022 | CNY | 10.3 | 10.45 | 10.04 | 10.11 | 10.11 | -0.09 (-0.88%) | 4,850,140 |
| 30 Sep 2022 | CNY | 10.45 | 10.53 | 9.96 | 10.2 | 10.2 | -0.33 (-3.13%) | 6,912,526 |
| 29 Sep 2022 | CNY | 10.59 | 10.85 | 10.43 | 10.53 | 10.53 | -0.02 (-0.19%) | 6,659,010 |
| 28 Sep 2022 | CNY | 10.86 | 10.89 | 10.51 | 10.55 | 10.55 | -0.31 (-2.85%) | 6,955,944 |
| 27 Sep 2022 | CNY | 11.13 | 11.14 | 10.63 | 10.86 | 10.86 | -0.1 (-0.91%) | 14,372,428 |
| 26 Sep 2022 | CNY | 9.95 | 10.96 | 9.9 | 10.96 | 10.96 | +1 (+10.04%) | 10,167,548 |
| 23 Sep 2022 | CNY | 10.19 | 10.25 | 9.92 | 9.96 | 9.96 | -0.17 (-1.68%) | 2,584,080 |
| 22 Sep 2022 | CNY | 10.22 | 10.4 | 10.1 | 10.13 | 10.13 | -0.19 (-1.84%) | 2,784,480 |
| 21 Sep 2022 | CNY | 10.25 | 10.42 | 10.08 | 10.32 | 10.32 | +0.04 (+0.39%) | 2,404,500 |
| 20 Sep 2022 | CNY | 9.96 | 10.34 | 9.96 | 10.28 | 10.28 | +0.38 (+3.84%) | 3,575,840 |
| 19 Sep 2022 | CNY | 10.06 | 10.06 | 9.8 | 9.9 | 9.9 | -0.2 (-1.98%) | 3,339,200 |
| 16 Sep 2022 | CNY | 10.4 | 10.43 | 10.05 | 10.1 | 10.1 | -0.29 (-2.79%) | 3,288,960 |
| 15 Sep 2022 | CNY | 10.79 | 10.82 | 10.18 | 10.39 | 10.39 | -0.31 (-2.90%) | 5,588,080 |
| 14 Sep 2022 | CNY | 10.8 | 10.93 | 10.63 | 10.7 | 10.7 | -0.28 (-2.55%) | 4,046,181 |
| 13 Sep 2022 | CNY | 10.84 | 11.08 | 10.77 | 10.98 | 10.98 | +0.13 (+1.20%) | 4,842,180 |
| 9 Sep 2022 | CNY | 10.69 | 11.04 | 10.69 | 10.85 | 10.85 | +0.16 (+1.50%) | 4,819,796 |
| 8 Sep 2022 | CNY | 10.9 | 11.02 | 10.65 | 10.69 | 10.69 | -0.21 (-1.93%) | 4,111,958 |
| 7 Sep 2022 | CNY | 10.98 | 10.98 | 10.74 | 10.9 | 10.9 | -0.08 (-0.73%) | 4,854,960 |
| 6 Sep 2022 | CNY | 11.2 | 11.25 | 10.86 | 10.98 | 10.98 | -0.1 (-0.90%) | 5,729,880 |
| 5 Sep 2022 | CNY | 10.78 | 11.08 | 10.74 | 11.08 | 11.08 | +0.36 (+3.36%) | 6,289,552 |
| 2 Sep 2022 | CNY | 10.7 | 10.8 | 10.63 | 10.72 | 10.72 | -0.04 (-0.37%) | 3,637,020 |
| 1 Sep 2022 | CNY | 10.59 | 10.99 | 10.58 | 10.76 | 10.76 | +0.13 (+1.22%) | 6,593,600 |
| 31 Aug 2022 | CNY | 10.72 | 10.89 | 10.43 | 10.63 | 10.63 | -0.1 (-0.93%) | 5,697,400 |
| 30 Aug 2022 | CNY | 10.78 | 10.95 | 10.57 | 10.73 | 10.73 | +0.02 (+0.19%) | 4,831,528 |
| 29 Aug 2022 | CNY | 10.58 | 10.73 | 10.4 | 10.71 | 10.71 | +0.04 (+0.37%) | 3,226,344 |
| 26 Aug 2022 | CNY | 10.62 | 10.92 | 10.6 | 10.67 | 10.67 | +0.05 (+0.47%) | 5,122,600 |
| 25 Aug 2022 | CNY | 10.89 | 10.99 | 10.47 | 10.62 | 10.62 | -0.27 (-2.48%) | 5,388,900 |
| 24 Aug 2022 | CNY | 11.13 | 11.24 | 10.78 | 10.89 | 10.89 | -0.29 (-2.59%) | 4,849,360 |
