| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 10 | 10.03 | 9.62 | 9.98 | 9.98 | -0.02 (-0.20%) | 3,594,700 |
| 11 Oct 2022 | CNY | 9.85 | 10.16 | 9.51 | 10 | 10 | +0.25 (+2.56%) | 3,132,496 |
| 10 Oct 2022 | CNY | 9.75 | 10.19 | 9.57 | 9.75 | 9.75 | -0.05 (-0.51%) | 4,172,912 |
| 30 Sep 2022 | CNY | 9.88 | 10.06 | 9.76 | 9.8 | 9.8 | -0.08 (-0.81%) | 1,907,229 |
| 29 Sep 2022 | CNY | 10 | 10.22 | 9.74 | 9.88 | 9.88 | -0.01 (-0.10%) | 3,757,584 |
| 28 Sep 2022 | CNY | 10.65 | 10.69 | 9.86 | 9.89 | 9.89 | -0.67 (-6.34%) | 4,182,500 |
| 27 Sep 2022 | CNY | 10.28 | 10.58 | 9.91 | 10.56 | 10.56 | +0.36 (+3.53%) | 3,616,329 |
| 26 Sep 2022 | CNY | 10.71 | 10.75 | 10.17 | 10.2 | 10.2 | -0.43 (-4.05%) | 3,648,729 |
| 23 Sep 2022 | CNY | 10.88 | 10.91 | 10.55 | 10.63 | 10.63 | -0.26 (-2.39%) | 3,233,950 |
| 22 Sep 2022 | CNY | 10.81 | 11.2 | 10.72 | 10.89 | 10.89 | +0.1 (+0.93%) | 4,284,100 |
| 21 Sep 2022 | CNY | 11.07 | 11.29 | 10.7 | 10.79 | 10.79 | -0.27 (-2.44%) | 4,312,679 |
| 20 Sep 2022 | CNY | 11.02 | 11.2 | 10.8 | 11.06 | 11.06 | +0.04 (+0.36%) | 4,626,922 |
| 19 Sep 2022 | CNY | 11.2 | 11.45 | 10.91 | 11.02 | 11.02 | -0.08 (-0.72%) | 7,887,293 |
| 16 Sep 2022 | CNY | 10.6 | 11.73 | 10.55 | 11.1 | 11.1 | +0.67 (+6.42%) | 16,171,455 |
| 15 Sep 2022 | CNY | 10.14 | 10.68 | 10 | 10.43 | 10.43 | +0.19 (+1.86%) | 9,566,049 |
| 14 Sep 2022 | CNY | 9.48 | 10.5 | 9.4 | 10.24 | 10.24 | +0.6 (+6.22%) | 7,827,950 |
| 13 Sep 2022 | CNY | 9.37 | 9.66 | 9.37 | 9.64 | 9.64 | +0.27 (+2.88%) | 2,379,595 |
| 9 Sep 2022 | CNY | 9.4 | 9.42 | 9.21 | 9.37 | 9.37 | +0.04 (+0.43%) | 2,092,600 |
| 8 Sep 2022 | CNY | 9.6 | 9.6 | 9.3 | 9.33 | 9.33 | -0.17 (-1.79%) | 2,279,100 |
| 7 Sep 2022 | CNY | 9.7 | 9.7 | 9.5 | 9.5 | 9.5 | -0.13 (-1.35%) | 2,286,278 |
| 6 Sep 2022 | CNY | 9.62 | 9.69 | 9.48 | 9.63 | 9.63 | +0.02 (+0.21%) | 1,852,600 |
| 5 Sep 2022 | CNY | 9.64 | 9.8 | 9.41 | 9.61 | 9.61 | -0.13 (-1.33%) | 2,947,300 |
| 2 Sep 2022 | CNY | 9.72 | 9.87 | 9.64 | 9.74 | 9.74 | +0.02 (+0.21%) | 2,643,100 |
| 1 Sep 2022 | CNY | 9.96 | 10.1 | 9.69 | 9.72 | 9.72 | -0.19 (-1.92%) | 2,056,800 |
| 31 Aug 2022 | CNY | 10.21 | 10.22 | 9.81 | 9.91 | 9.91 | -0.26 (-2.56%) | 3,185,575 |
| 30 Aug 2022 | CNY | 10.25 | 10.4 | 10.07 | 10.17 | 10.17 | -0.04 (-0.39%) | 2,648,100 |
| 29 Aug 2022 | CNY | 10.12 | 10.3 | 9.62 | 10.21 | 10.21 | -0.07 (-0.68%) | 4,475,375 |
| 26 Aug 2022 | CNY | 10.34 | 10.56 | 10.23 | 10.28 | 10.28 | -0.02 (-0.19%) | 2,387,300 |
| 25 Aug 2022 | CNY | 10.49 | 10.56 | 10.22 | 10.3 | 10.3 | -0.15 (-1.44%) | 2,923,850 |
| 24 Aug 2022 | CNY | 10.72 | 10.78 | 10.4 | 10.45 | 10.45 | -0.27 (-2.52%) | 3,310,008 |
