| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 12.15 | 12.25 | 11.94 | 12.16 | 12.16 | +0.03 (+0.25%) | 5,925,579 |
| 10 Oct 2022 | CNY | 12.41 | 12.52 | 12.06 | 12.13 | 12.13 | -0.25 (-2.02%) | 7,171,214 |
| 30 Sep 2022 | CNY | 12.38 | 12.54 | 12.32 | 12.38 | 12.38 | -0.04 (-0.32%) | 5,965,089 |
| 29 Sep 2022 | CNY | 12.69 | 12.71 | 12.28 | 12.42 | 12.42 | +0.01 (+0.08%) | 7,934,041 |
| 28 Sep 2022 | CNY | 12.73 | 12.75 | 12.4 | 12.41 | 12.41 | -0.39 (-3.05%) | 7,488,446 |
| 27 Sep 2022 | CNY | 12.55 | 12.81 | 12.47 | 12.8 | 12.8 | +0.32 (+2.56%) | 7,919,790 |
| 26 Sep 2022 | CNY | 12.7 | 12.8 | 12.45 | 12.48 | 12.48 | -0.3 (-2.35%) | 9,056,102 |
| 23 Sep 2022 | CNY | 13.07 | 13.1 | 12.69 | 12.78 | 12.78 | -0.29 (-2.22%) | 8,501,290 |
| 22 Sep 2022 | CNY | 13.15 | 13.3 | 13.02 | 13.07 | 13.07 | -0.17 (-1.28%) | 7,720,169 |
| 21 Sep 2022 | CNY | 13.06 | 13.31 | 12.79 | 13.24 | 13.24 | +0.12 (+0.91%) | 8,640,060 |
| 20 Sep 2022 | CNY | 13.18 | 13.25 | 13.07 | 13.12 | 13.12 | +0.02 (+0.15%) | 6,497,250 |
| 19 Sep 2022 | CNY | 13.48 | 13.5 | 13.02 | 13.1 | 13.1 | -0.37 (-2.75%) | 9,678,269 |
| 16 Sep 2022 | CNY | 13.72 | 13.87 | 13.47 | 13.47 | 13.47 | -0.29 (-2.11%) | 9,259,916 |
| 15 Sep 2022 | CNY | 13.95 | 14.15 | 13.6 | 13.76 | 13.76 | -0.18 (-1.29%) | 14,231,113 |
| 14 Sep 2022 | CNY | 13.86 | 13.95 | 13.68 | 13.94 | 13.94 | -0.06 (-0.43%) | 8,945,358 |
| 13 Sep 2022 | CNY | 14.02 | 14.18 | 13.96 | 14 | 14 | 0.0 (0.0%) | 9,998,328 |
| 9 Sep 2022 | CNY | 13.94 | 14.07 | 13.79 | 14 | 14 | +0.07 (+0.50%) | 10,070,186 |
| 8 Sep 2022 | CNY | 14.08 | 14.19 | 13.91 | 13.93 | 13.93 | -0.08 (-0.57%) | 12,081,067 |
| 7 Sep 2022 | CNY | 14.15 | 14.19 | 13.96 | 14.01 | 14.01 | -0.24 (-1.68%) | 13,036,157 |
| 6 Sep 2022 | CNY | 14.31 | 14.35 | 14.1 | 14.25 | 14.25 | +0.07 (+0.49%) | 10,993,210 |
| 5 Sep 2022 | CNY | 14.74 | 14.77 | 14.07 | 14.18 | 14.18 | -0.55 (-3.73%) | 21,413,758 |
| 2 Sep 2022 | CNY | 14.4 | 14.84 | 14.29 | 14.73 | 14.73 | +0.42 (+2.94%) | 16,455,783 |
| 1 Sep 2022 | CNY | 14.59 | 14.78 | 14.25 | 14.31 | 14.31 | -0.36 (-2.45%) | 12,783,170 |
| 31 Aug 2022 | CNY | 14.74 | 15.1 | 14.56 | 14.67 | 14.67 | -0.12 (-0.81%) | 17,889,630 |
| 30 Aug 2022 | CNY | 14.5 | 15.04 | 14.45 | 14.79 | 14.79 | +0.28 (+1.93%) | 13,625,855 |
| 29 Aug 2022 | CNY | 14.46 | 14.62 | 14.3 | 14.51 | 14.51 | -0.19 (-1.29%) | 10,304,678 |
| 26 Aug 2022 | CNY | 14.98 | 14.99 | 14.64 | 14.7 | 14.7 | -0.29 (-1.93%) | 10,475,600 |
| 25 Aug 2022 | CNY | 15.08 | 15.08 | 14.48 | 14.99 | 14.99 | +0.22 (+1.49%) | 13,766,720 |
| 24 Aug 2022 | CNY | 15.14 | 15.31 | 14.74 | 14.77 | 14.77 | -0.39 (-2.57%) | 18,878,895 |
| 23 Aug 2022 | CNY | 15.37 | 15.38 | 15.05 | 15.16 | 15.16 | -0.22 (-1.43%) | 14,186,883 |
