| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 11.6 | 11.93 | 11.3 | 11.93 | 11.93 | +0.35 (+3.02%) | 2,101,600 |
| 11 Oct 2022 | CNY | 11.51 | 11.74 | 11.42 | 11.58 | 11.58 | +0.12 (+1.05%) | 1,747,300 |
| 10 Oct 2022 | CNY | 11.62 | 11.82 | 11.41 | 11.46 | 11.46 | -0.16 (-1.38%) | 2,208,700 |
| 30 Sep 2022 | CNY | 11.87 | 11.95 | 11.58 | 11.62 | 11.62 | -0.25 (-2.11%) | 2,475,300 |
| 29 Sep 2022 | CNY | 12.28 | 12.28 | 11.8 | 11.87 | 11.87 | -0.04 (-0.34%) | 2,345,200 |
| 28 Sep 2022 | CNY | 12.39 | 12.45 | 11.91 | 11.91 | 11.91 | -0.47 (-3.80%) | 2,695,143 |
| 27 Sep 2022 | CNY | 12.12 | 12.49 | 12.12 | 12.38 | 12.38 | +0.18 (+1.48%) | 2,229,700 |
| 26 Sep 2022 | CNY | 12.22 | 12.43 | 12.01 | 12.2 | 12.2 | -0.02 (-0.16%) | 2,534,100 |
| 23 Sep 2022 | CNY | 12.6 | 12.72 | 12.14 | 12.22 | 12.22 | -0.4 (-3.17%) | 2,335,900 |
| 22 Sep 2022 | CNY | 12.53 | 12.86 | 12.45 | 12.62 | 12.62 | -0.08 (-0.63%) | 1,928,500 |
| 21 Sep 2022 | CNY | 12.52 | 12.73 | 12.24 | 12.7 | 12.7 | +0.17 (+1.36%) | 1,866,400 |
| 20 Sep 2022 | CNY | 12.49 | 12.73 | 12.27 | 12.53 | 12.53 | +0.31 (+2.54%) | 2,145,100 |
| 19 Sep 2022 | CNY | 12.36 | 12.6 | 12.16 | 12.22 | 12.22 | -0.15 (-1.21%) | 2,373,069 |
| 16 Sep 2022 | CNY | 12.68 | 12.8 | 12.36 | 12.37 | 12.37 | -0.43 (-3.36%) | 2,385,100 |
| 15 Sep 2022 | CNY | 13.43 | 13.54 | 12.53 | 12.8 | 12.8 | -0.6 (-4.48%) | 3,879,799 |
| 14 Sep 2022 | CNY | 13.43 | 13.63 | 13.27 | 13.4 | 13.4 | -0.3 (-2.19%) | 2,416,299 |
| 13 Sep 2022 | CNY | 13.74 | 14.09 | 13.64 | 13.7 | 13.7 | -0.02 (-0.15%) | 2,671,257 |
| 9 Sep 2022 | CNY | 14.02 | 14.07 | 13.68 | 13.72 | 13.72 | -0.32 (-2.28%) | 3,858,000 |
| 8 Sep 2022 | CNY | 14.34 | 14.53 | 13.98 | 14.04 | 14.04 | -0.26 (-1.82%) | 3,426,700 |
| 7 Sep 2022 | CNY | 14.31 | 14.71 | 14.23 | 14.3 | 14.3 | -0.09 (-0.63%) | 4,097,300 |
| 6 Sep 2022 | CNY | 13.96 | 14.5 | 13.84 | 14.39 | 14.39 | +0.42 (+3.01%) | 3,569,300 |
| 5 Sep 2022 | CNY | 13.64 | 14.29 | 13.58 | 13.97 | 13.97 | +0.23 (+1.67%) | 4,214,300 |
| 2 Sep 2022 | CNY | 13.64 | 13.89 | 13.38 | 13.74 | 13.74 | +0.29 (+2.16%) | 3,256,996 |
| 1 Sep 2022 | CNY | 13.76 | 13.97 | 13.38 | 13.45 | 13.45 | -0.27 (-1.97%) | 3,256,495 |
| 31 Aug 2022 | CNY | 14.37 | 14.41 | 13.62 | 13.72 | 13.72 | -0.72 (-4.99%) | 5,437,795 |
| 30 Aug 2022 | CNY | 14.86 | 14.99 | 14.36 | 14.44 | 14.44 | -0.39 (-2.63%) | 5,005,760 |
| 29 Aug 2022 | CNY | 14.09 | 15.06 | 14.07 | 14.83 | 14.83 | +0.47 (+3.27%) | 4,394,600 |
| 26 Aug 2022 | CNY | 14.8 | 15.05 | 14.02 | 14.36 | 14.36 | -0.32 (-2.18%) | 5,469,530 |
| 25 Aug 2022 | CNY | 15.35 | 15.4 | 14.43 | 14.68 | 14.68 | -0.48 (-3.17%) | 6,373,912 |
| 24 Aug 2022 | CNY | 16.4 | 16.67 | 15 | 15.16 | 15.16 | -1.21 (-7.39%) | 9,826,913 |
