| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 12.37 | 12.39 | 12.05 | 12.18 | 12.18 | -0.3 (-2.40%) | 6,283,156 |
| 10 Oct 2022 | CNY | 12.73 | 13.37 | 12.31 | 12.48 | 12.48 | +0.16 (+1.30%) | 11,499,140 |
| 30 Sep 2022 | CNY | 11.2 | 12.32 | 11.2 | 12.32 | 12.32 | +1.12 (+10.00%) | 3,605,118 |
| 29 Sep 2022 | CNY | 11.36 | 11.46 | 11.14 | 11.2 | 11.2 | -0.01 (-0.09%) | 1,024,455 |
| 28 Sep 2022 | CNY | 11.28 | 11.61 | 11.21 | 11.21 | 11.21 | -0.18 (-1.58%) | 1,462,386 |
| 27 Sep 2022 | CNY | 10.94 | 11.4 | 10.89 | 11.39 | 11.39 | +0.45 (+4.11%) | 1,658,200 |
| 26 Sep 2022 | CNY | 11.27 | 11.38 | 10.89 | 10.94 | 10.94 | -0.31 (-2.76%) | 1,031,555 |
| 23 Sep 2022 | CNY | 11.25 | 11.39 | 11.11 | 11.25 | 11.25 | -0.04 (-0.35%) | 1,278,400 |
| 22 Sep 2022 | CNY | 11.49 | 11.68 | 11.27 | 11.29 | 11.29 | -0.27 (-2.34%) | 1,257,227 |
| 21 Sep 2022 | CNY | 11.56 | 11.63 | 11.43 | 11.56 | 11.56 | 0.0 (0.0%) | 1,066,688 |
| 20 Sep 2022 | CNY | 11.36 | 11.6 | 11.36 | 11.56 | 11.56 | +0.21 (+1.85%) | 957,900 |
| 19 Sep 2022 | CNY | 11.53 | 11.55 | 11.2 | 11.35 | 11.35 | -0.14 (-1.22%) | 945,400 |
| 16 Sep 2022 | CNY | 12.17 | 12.17 | 11.48 | 11.49 | 11.49 | -0.56 (-4.65%) | 1,852,400 |
| 15 Sep 2022 | CNY | 12.26 | 12.39 | 11.89 | 12.05 | 12.05 | -0.19 (-1.55%) | 1,246,100 |
| 14 Sep 2022 | CNY | 12.01 | 12.28 | 11.9 | 12.24 | 12.24 | +0.06 (+0.49%) | 1,316,600 |
| 13 Sep 2022 | CNY | 12.02 | 12.29 | 11.96 | 12.18 | 12.18 | +0.16 (+1.33%) | 1,338,954 |
| 9 Sep 2022 | CNY | 11.99 | 12.05 | 11.82 | 12.02 | 12.02 | +0.11 (+0.92%) | 789,188 |
| 8 Sep 2022 | CNY | 12.17 | 12.17 | 11.9 | 11.91 | 11.91 | -0.26 (-2.14%) | 1,071,200 |
| 7 Sep 2022 | CNY | 12.14 | 12.2 | 12.01 | 12.17 | 12.17 | +0.05 (+0.41%) | 961,300 |
| 6 Sep 2022 | CNY | 12.02 | 12.2 | 11.95 | 12.12 | 12.12 | +0.07 (+0.58%) | 1,433,100 |
| 5 Sep 2022 | CNY | 12.08 | 12.34 | 12.02 | 12.05 | 12.05 | +0.03 (+0.25%) | 1,408,500 |
| 2 Sep 2022 | CNY | 11.76 | 12.06 | 11.71 | 12.02 | 12.02 | +0.26 (+2.21%) | 1,307,622 |
| 1 Sep 2022 | CNY | 11.72 | 11.99 | 11.71 | 11.76 | 11.76 | +0.05 (+0.43%) | 1,242,500 |
| 31 Aug 2022 | CNY | 12.02 | 12.07 | 11.6 | 11.71 | 11.71 | -0.27 (-2.25%) | 1,714,300 |
| 30 Aug 2022 | CNY | 11.86 | 12.23 | 11.85 | 11.98 | 11.98 | +0.12 (+1.01%) | 1,466,800 |
| 29 Aug 2022 | CNY | 11.52 | 12 | 11.51 | 11.86 | 11.86 | -0.46 (-3.73%) | 2,886,072 |
| 26 Aug 2022 | CNY | 12.56 | 12.69 | 12.31 | 12.32 | 12.32 | -0.3 (-2.38%) | 1,906,172 |
| 25 Aug 2022 | CNY | 12.54 | 12.7 | 12.42 | 12.62 | 12.62 | +0.02 (+0.16%) | 2,442,200 |
| 24 Aug 2022 | CNY | 12.44 | 12.89 | 12.42 | 12.6 | 12.6 | +0.28 (+2.27%) | 4,125,649 |
| 23 Aug 2022 | CNY | 12.34 | 12.35 | 12.26 | 12.32 | 12.32 | -0.08 (-0.65%) | 964,002 |
