| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 9.38 | 9.6 | 9.12 | 9.58 | 9.58 | +0.19 (+2.02%) | 13,825,655 |
| 11 Oct 2022 | CNY | 9.35 | 9.5 | 8.95 | 9.39 | 9.39 | +0.04 (+0.43%) | 17,583,870 |
| 10 Oct 2022 | CNY | 9.77 | 9.94 | 9.29 | 9.35 | 9.35 | -0.2 (-2.09%) | 14,044,668 |
| 30 Sep 2022 | CNY | 9.54 | 9.78 | 9.43 | 9.55 | 9.55 | +0.06 (+0.63%) | 12,784,245 |
| 29 Sep 2022 | CNY | 9.76 | 9.94 | 9.36 | 9.49 | 9.49 | -0.14 (-1.45%) | 12,454,298 |
| 28 Sep 2022 | CNY | 9.99 | 10.19 | 9.62 | 9.63 | 9.63 | -0.41 (-4.08%) | 14,832,522 |
| 27 Sep 2022 | CNY | 9.65 | 10.04 | 9.65 | 10.04 | 10.04 | +0.38 (+3.93%) | 15,657,243 |
| 26 Sep 2022 | CNY | 9.99 | 9.99 | 9.65 | 9.66 | 9.66 | -0.27 (-2.72%) | 10,125,755 |
| 23 Sep 2022 | CNY | 10.11 | 10.22 | 9.84 | 9.93 | 9.93 | -0.21 (-2.07%) | 11,147,023 |
| 22 Sep 2022 | CNY | 10.38 | 10.51 | 10.11 | 10.14 | 10.14 | -0.33 (-3.15%) | 10,521,300 |
| 21 Sep 2022 | CNY | 10.56 | 10.62 | 10.25 | 10.47 | 10.47 | -0.15 (-1.41%) | 9,296,821 |
| 20 Sep 2022 | CNY | 10.05 | 10.75 | 10.05 | 10.62 | 10.62 | +0.49 (+4.84%) | 16,313,360 |
| 19 Sep 2022 | CNY | 10.48 | 10.49 | 10.07 | 10.13 | 10.13 | -0.21 (-2.03%) | 7,983,848 |
| 16 Sep 2022 | CNY | 10.76 | 10.8 | 10.29 | 10.34 | 10.34 | -0.42 (-3.90%) | 11,799,043 |
| 15 Sep 2022 | CNY | 11.23 | 11.31 | 10.54 | 10.76 | 10.76 | -0.41 (-3.67%) | 13,586,362 |
| 14 Sep 2022 | CNY | 11.03 | 11.2 | 10.87 | 11.17 | 11.17 | -0.08 (-0.71%) | 9,712,764 |
| 13 Sep 2022 | CNY | 11.18 | 11.35 | 11.02 | 11.25 | 11.25 | +0.01 (+0.09%) | 10,210,848 |
| 9 Sep 2022 | CNY | 11.15 | 11.68 | 11.13 | 11.24 | 11.24 | +0.22 (+2.00%) | 17,898,932 |
| 8 Sep 2022 | CNY | 11.26 | 11.29 | 11 | 11.02 | 11.02 | -0.37 (-3.25%) | 12,996,583 |
| 7 Sep 2022 | CNY | 11.28 | 11.57 | 11.25 | 11.39 | 11.39 | +0.14 (+1.24%) | 13,935,074 |
| 6 Sep 2022 | CNY | 11.29 | 11.43 | 11.16 | 11.25 | 11.25 | -0.14 (-1.23%) | 11,365,356 |
| 5 Sep 2022 | CNY | 11.63 | 11.66 | 11.35 | 11.39 | 11.39 | +0.16 (+1.42%) | 14,941,065 |
| 2 Sep 2022 | CNY | 11.07 | 11.46 | 11.07 | 11.23 | 11.23 | +0.17 (+1.54%) | 12,593,606 |
| 1 Sep 2022 | CNY | 10.87 | 11.25 | 10.81 | 11.06 | 11.06 | +0.17 (+1.56%) | 14,912,008 |
| 31 Aug 2022 | CNY | 11.25 | 11.3 | 10.8 | 10.89 | 10.89 | -0.33 (-2.94%) | 12,939,477 |
| 30 Aug 2022 | CNY | 11.17 | 11.46 | 11.17 | 11.22 | 11.22 | +0.02 (+0.18%) | 12,265,576 |
| 29 Aug 2022 | CNY | 10.81 | 11.33 | 10.74 | 11.2 | 11.2 | +0.05 (+0.45%) | 12,224,100 |
| 26 Aug 2022 | CNY | 11.38 | 11.56 | 11.06 | 11.15 | 11.15 | -0.41 (-3.55%) | 17,315,600 |
| 25 Aug 2022 | CNY | 11.7 | 11.98 | 11.56 | 11.56 | 11.56 | +0.36 (+3.21%) | 24,656,921 |
| 24 Aug 2022 | CNY | 11.67 | 11.75 | 11.1 | 11.2 | 11.2 | -0.42 (-3.61%) | 19,696,571 |
