| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 10.9 | 11.15 | 10.85 | 11.13 | 11.13 | +0.23 (+2.11%) | 781,900 |
| 10 Oct 2022 | CNY | 11.05 | 11.16 | 10.82 | 10.9 | 10.9 | -0.03 (-0.27%) | 1,151,443 |
| 30 Sep 2022 | CNY | 11.06 | 11.14 | 10.81 | 10.93 | 10.93 | -0.09 (-0.82%) | 503,800 |
| 29 Sep 2022 | CNY | 11.17 | 11.17 | 11.02 | 11.02 | 11.02 | +0.04 (+0.36%) | 739,842 |
| 28 Sep 2022 | CNY | 11.1 | 11.29 | 10.98 | 10.98 | 10.98 | -0.14 (-1.26%) | 884,754 |
| 27 Sep 2022 | CNY | 11 | 11.17 | 10.87 | 11.12 | 11.12 | +0.38 (+3.54%) | 1,055,146 |
| 26 Sep 2022 | CNY | 11.1 | 11.23 | 10.71 | 10.74 | 10.74 | -0.36 (-3.24%) | 1,061,946 |
| 23 Sep 2022 | CNY | 11.2 | 11.42 | 11.05 | 11.1 | 11.1 | -0.2 (-1.77%) | 671,500 |
| 22 Sep 2022 | CNY | 11.35 | 11.45 | 11.26 | 11.3 | 11.3 | -0.08 (-0.70%) | 600,900 |
| 21 Sep 2022 | CNY | 11.33 | 11.48 | 11.16 | 11.38 | 11.38 | +0.05 (+0.44%) | 638,246 |
| 20 Sep 2022 | CNY | 11.17 | 11.49 | 11.15 | 11.33 | 11.33 | +0.08 (+0.71%) | 616,000 |
| 19 Sep 2022 | CNY | 11.38 | 11.42 | 11.1 | 11.25 | 11.25 | -0.13 (-1.14%) | 759,000 |
| 16 Sep 2022 | CNY | 11.74 | 11.78 | 11.3 | 11.38 | 11.38 | -0.36 (-3.07%) | 1,085,872 |
| 15 Sep 2022 | CNY | 12.06 | 12.21 | 11.63 | 11.74 | 11.74 | -0.35 (-2.89%) | 1,083,600 |
| 14 Sep 2022 | CNY | 12.08 | 12.27 | 12.01 | 12.09 | 12.09 | -0.19 (-1.55%) | 980,400 |
| 13 Sep 2022 | CNY | 12.3 | 12.39 | 12.26 | 12.28 | 12.28 | +0.02 (+0.16%) | 490,700 |
| 9 Sep 2022 | CNY | 12.29 | 12.4 | 12.2 | 12.26 | 12.26 | -0.01 (-0.08%) | 904,300 |
| 8 Sep 2022 | CNY | 12.42 | 12.53 | 12.27 | 12.27 | 12.27 | -0.14 (-1.13%) | 745,055 |
| 7 Sep 2022 | CNY | 12.34 | 12.5 | 12.3 | 12.41 | 12.41 | +0.05 (+0.40%) | 811,981 |
| 6 Sep 2022 | CNY | 12.32 | 12.41 | 12.24 | 12.36 | 12.36 | +0.05 (+0.41%) | 1,073,072 |
| 5 Sep 2022 | CNY | 12.35 | 12.47 | 12.25 | 12.31 | 12.31 | -0.04 (-0.32%) | 643,804 |
| 2 Sep 2022 | CNY | 12.27 | 12.39 | 12.2 | 12.35 | 12.35 | +0.09 (+0.73%) | 770,539 |
| 1 Sep 2022 | CNY | 12.46 | 12.49 | 12.22 | 12.26 | 12.26 | -0.15 (-1.21%) | 903,400 |
| 31 Aug 2022 | CNY | 12.64 | 12.7 | 12.38 | 12.41 | 12.41 | -0.32 (-2.51%) | 1,208,300 |
| 30 Aug 2022 | CNY | 12.68 | 12.98 | 12.58 | 12.73 | 12.73 | +0.2 (+1.60%) | 1,755,500 |
| 29 Aug 2022 | CNY | 12.37 | 12.56 | 12.28 | 12.53 | 12.53 | 0.0 (0.0%) | 1,180,680 |
| 26 Aug 2022 | CNY | 12.53 | 12.68 | 12.3 | 12.53 | 12.53 | +0.05 (+0.40%) | 1,887,239 |
| 25 Aug 2022 | CNY | 12.47 | 12.61 | 12.24 | 12.48 | 12.48 | +0.26 (+2.13%) | 1,932,781 |
| 24 Aug 2022 | CNY | 12.71 | 12.74 | 12.22 | 12.22 | 12.22 | -0.42 (-3.32%) | 2,095,900 |
| 23 Aug 2022 | CNY | 12.6 | 12.65 | 12.51 | 12.64 | 12.64 | +0.04 (+0.32%) | 900,342 |
