| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 12.8 | 13.26 | 12.23 | 13.21 | 13.21 | +0.6 (+4.76%) | 14,376,407 |
| 10 Oct 2022 | CNY | 13.07 | 13.11 | 12.56 | 12.61 | 12.61 | -0.52 (-3.96%) | 9,075,960 |
| 30 Sep 2022 | CNY | 13.42 | 13.77 | 12.72 | 13.13 | 13.13 | -0.18 (-1.35%) | 13,483,977 |
| 29 Sep 2022 | CNY | 13.89 | 14.1 | 13.31 | 13.31 | 13.31 | -0.54 (-3.90%) | 15,338,883 |
| 28 Sep 2022 | CNY | 14.35 | 14.35 | 13.61 | 13.85 | 13.85 | -0.35 (-2.46%) | 11,867,980 |
| 27 Sep 2022 | CNY | 14.26 | 14.39 | 13.85 | 14.2 | 14.2 | -0.07 (-0.49%) | 18,436,776 |
| 26 Sep 2022 | CNY | 13.33 | 14.37 | 13.3 | 14.27 | 14.27 | +0.83 (+6.18%) | 29,856,163 |
| 23 Sep 2022 | CNY | 14.06 | 14.22 | 13.27 | 13.44 | 13.44 | -0.61 (-4.34%) | 16,975,337 |
| 22 Sep 2022 | CNY | 13.96 | 14.35 | 13.75 | 14.05 | 14.05 | +0.09 (+0.64%) | 19,280,277 |
| 21 Sep 2022 | CNY | 14.3 | 14.37 | 13.78 | 13.96 | 13.96 | -0.44 (-3.06%) | 31,181,657 |
| 20 Sep 2022 | CNY | 12.26 | 14.4 | 12.1 | 14.4 | 14.4 | +2.4 (+20%) | 38,608,022 |
| 19 Sep 2022 | CNY | 12.22 | 12.74 | 11.95 | 12 | 12 | -0.4 (-3.23%) | 9,084,314 |
| 16 Sep 2022 | CNY | 12.4 | 12.68 | 12.22 | 12.4 | 12.4 | 0.0 (0.0%) | 9,169,900 |
| 15 Sep 2022 | CNY | 12.91 | 13.05 | 12.25 | 12.4 | 12.4 | -0.49 (-3.80%) | 11,322,500 |
| 14 Sep 2022 | CNY | 12.62 | 13.16 | 12.53 | 12.89 | 12.89 | -0.04 (-0.31%) | 9,966,417 |
| 13 Sep 2022 | CNY | 13.27 | 13.39 | 12.71 | 12.93 | 12.93 | -0.09 (-0.69%) | 8,357,347 |
| 9 Sep 2022 | CNY | 13.74 | 13.79 | 12.9 | 13.02 | 13.02 | -0.64 (-4.69%) | 14,499,436 |
| 8 Sep 2022 | CNY | 14.01 | 14.38 | 13.61 | 13.66 | 13.66 | -0.52 (-3.67%) | 14,520,464 |
| 7 Sep 2022 | CNY | 13.9 | 14.43 | 13.64 | 14.18 | 14.18 | +0.34 (+2.46%) | 21,493,030 |
| 6 Sep 2022 | CNY | 14.09 | 14.42 | 13.52 | 13.84 | 13.84 | +0.04 (+0.29%) | 30,190,912 |
| 5 Sep 2022 | CNY | 12.42 | 14.1 | 12.3 | 13.8 | 13.8 | +1.38 (+11.11%) | 26,767,035 |
| 2 Sep 2022 | CNY | 11.4 | 12.45 | 11.3 | 12.42 | 12.42 | +1.09 (+9.62%) | 14,414,755 |
| 1 Sep 2022 | CNY | 11.43 | 11.67 | 11.25 | 11.33 | 11.33 | -0.17 (-1.48%) | 6,110,204 |
| 31 Aug 2022 | CNY | 11.98 | 12.03 | 11.46 | 11.5 | 11.5 | -0.53 (-4.41%) | 11,038,685 |
| 30 Aug 2022 | CNY | 12.3 | 12.49 | 11.88 | 12.03 | 12.03 | -0.34 (-2.75%) | 10,023,736 |
| 29 Aug 2022 | CNY | 12.14 | 12.55 | 11.94 | 12.37 | 12.37 | -0.09 (-0.72%) | 6,972,990 |
| 26 Aug 2022 | CNY | 12.78 | 12.97 | 12.38 | 12.46 | 12.46 | -0.36 (-2.81%) | 9,712,085 |
| 25 Aug 2022 | CNY | 13.94 | 13.96 | 12.66 | 12.82 | 12.82 | -1.07 (-7.70%) | 19,808,770 |
| 24 Aug 2022 | CNY | 14.08 | 14.41 | 13.52 | 13.89 | 13.89 | -0.36 (-2.53%) | 14,573,224 |
| 23 Aug 2022 | CNY | 13.87 | 14.48 | 13.67 | 14.25 | 14.25 | +0.44 (+3.19%) | 16,094,989 |
