| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 10.01 | 10.08 | 9.93 | 10.04 | 10.04 | -0.01 (-0.10%) | 5,046,553 |
| 10 Oct 2022 | CNY | 10.69 | 10.7 | 9.99 | 10.05 | 10.05 | -0.59 (-5.55%) | 12,099,256 |
| 30 Sep 2022 | CNY | 11.18 | 11.18 | 10.58 | 10.64 | 10.64 | -0.54 (-4.83%) | 12,903,248 |
| 29 Sep 2022 | CNY | 11.27 | 11.43 | 11.18 | 11.18 | 11.18 | -0.04 (-0.36%) | 12,389,201 |
| 28 Sep 2022 | CNY | 11.19 | 11.25 | 10.89 | 11.22 | 11.22 | +0.02 (+0.18%) | 11,850,372 |
| 27 Sep 2022 | CNY | 11 | 11.22 | 10.97 | 11.2 | 11.2 | +0.11 (+0.99%) | 10,510,375 |
| 26 Sep 2022 | CNY | 11.27 | 11.27 | 10.95 | 11.09 | 11.09 | -0.23 (-2.03%) | 16,886,294 |
| 23 Sep 2022 | CNY | 11.17 | 11.48 | 11.09 | 11.32 | 11.32 | +0.15 (+1.34%) | 17,551,212 |
| 22 Sep 2022 | CNY | 10.87 | 11.23 | 10.78 | 11.17 | 11.17 | +0.24 (+2.20%) | 13,953,094 |
| 21 Sep 2022 | CNY | 10.89 | 10.95 | 10.62 | 10.93 | 10.93 | +0.08 (+0.74%) | 8,684,722 |
| 20 Sep 2022 | CNY | 10.58 | 10.98 | 10.58 | 10.85 | 10.85 | +0.33 (+3.14%) | 11,585,284 |
| 19 Sep 2022 | CNY | 11 | 11.08 | 10.5 | 10.52 | 10.52 | -0.47 (-4.28%) | 11,018,572 |
| 16 Sep 2022 | CNY | 11.11 | 11.22 | 10.98 | 10.99 | 10.99 | -0.1 (-0.90%) | 7,765,258 |
| 15 Sep 2022 | CNY | 11.35 | 11.42 | 10.91 | 11.09 | 11.09 | -0.25 (-2.20%) | 11,040,249 |
| 14 Sep 2022 | CNY | 11.25 | 11.48 | 11.15 | 11.34 | 11.34 | -0.04 (-0.35%) | 9,378,428 |
| 13 Sep 2022 | CNY | 11.16 | 11.58 | 11.1 | 11.38 | 11.38 | +0.22 (+1.97%) | 14,290,940 |
| 9 Sep 2022 | CNY | 11.2 | 11.21 | 10.98 | 11.16 | 11.16 | -0.04 (-0.36%) | 8,993,072 |
| 8 Sep 2022 | CNY | 11.28 | 11.35 | 11.15 | 11.2 | 11.2 | -0.04 (-0.36%) | 6,457,081 |
| 7 Sep 2022 | CNY | 11.29 | 11.38 | 11.18 | 11.24 | 11.24 | -0.04 (-0.35%) | 7,591,182 |
| 6 Sep 2022 | CNY | 11.07 | 11.29 | 11.01 | 11.28 | 11.28 | +0.21 (+1.90%) | 9,343,849 |
| 5 Sep 2022 | CNY | 11 | 11.15 | 10.91 | 11.07 | 11.07 | +0.06 (+0.54%) | 8,804,663 |
| 2 Sep 2022 | CNY | 10.9 | 11.1 | 10.65 | 11.01 | 11.01 | +0.1 (+0.92%) | 10,568,912 |
| 1 Sep 2022 | CNY | 11.09 | 11.19 | 10.88 | 10.91 | 10.91 | -0.15 (-1.36%) | 8,904,546 |
| 31 Aug 2022 | CNY | 11.3 | 11.3 | 11.01 | 11.06 | 11.06 | -0.24 (-2.12%) | 10,269,887 |
| 30 Aug 2022 | CNY | 11.41 | 11.43 | 11.18 | 11.3 | 11.3 | -0.06 (-0.53%) | 8,403,173 |
| 29 Aug 2022 | CNY | 11.26 | 11.51 | 11.07 | 11.36 | 11.36 | +0.12 (+1.07%) | 10,805,146 |
| 26 Aug 2022 | CNY | 11.21 | 11.7 | 11.05 | 11.24 | 11.24 | +0.14 (+1.26%) | 15,971,271 |
| 25 Aug 2022 | CNY | 11.1 | 11.27 | 10.89 | 11.1 | 11.1 | -0.19 (-1.68%) | 15,949,215 |
| 24 Aug 2022 | CNY | 12.19 | 12.19 | 11.25 | 11.29 | 11.29 | -0.84 (-6.92%) | 23,403,103 |
| 23 Aug 2022 | CNY | 12.23 | 12.26 | 12.11 | 12.13 | 12.13 | -0.12 (-0.98%) | 16,482,419 |
