| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 12.05 | 12.17 | 11.86 | 12.05 | 12.05 | 0.0 (0.0%) | 2,726,180 |
| 10 Oct 2022 | CNY | 12.55 | 12.8 | 11.9 | 12.05 | 12.05 | -0.45 (-3.60%) | 3,200,133 |
| 30 Sep 2022 | CNY | 12.72 | 12.88 | 12.45 | 12.5 | 12.5 | -0.22 (-1.73%) | 2,654,033 |
| 29 Sep 2022 | CNY | 12.99 | 13.09 | 12.63 | 12.72 | 12.72 | -0.15 (-1.17%) | 2,971,760 |
| 28 Sep 2022 | CNY | 13.38 | 13.38 | 12.87 | 12.87 | 12.87 | -0.51 (-3.81%) | 3,483,460 |
| 27 Sep 2022 | CNY | 13.07 | 13.42 | 13.05 | 13.38 | 13.38 | +0.32 (+2.45%) | 3,853,260 |
| 26 Sep 2022 | CNY | 13.13 | 13.36 | 12.95 | 13.06 | 13.06 | -0.12 (-0.91%) | 4,185,809 |
| 23 Sep 2022 | CNY | 13.65 | 13.75 | 12.98 | 13.18 | 13.18 | -0.46 (-3.37%) | 4,759,200 |
| 22 Sep 2022 | CNY | 13.62 | 14.05 | 13.62 | 13.64 | 13.64 | -0.21 (-1.52%) | 3,534,800 |
| 21 Sep 2022 | CNY | 13.56 | 13.86 | 13.24 | 13.85 | 13.85 | +0.29 (+2.14%) | 3,782,300 |
| 20 Sep 2022 | CNY | 13.5 | 13.72 | 13.43 | 13.56 | 13.56 | +0.19 (+1.42%) | 3,428,140 |
| 19 Sep 2022 | CNY | 13.65 | 14.23 | 13.21 | 13.37 | 13.37 | -0.23 (-1.69%) | 5,474,339 |
| 16 Sep 2022 | CNY | 13.87 | 14.12 | 13.58 | 13.6 | 13.6 | -0.11 (-0.80%) | 4,150,164 |
| 15 Sep 2022 | CNY | 14.52 | 14.52 | 13.5 | 13.71 | 13.71 | -0.67 (-4.66%) | 6,000,479 |
| 14 Sep 2022 | CNY | 14.32 | 14.65 | 14.2 | 14.38 | 14.38 | -0.38 (-2.57%) | 4,379,951 |
| 13 Sep 2022 | CNY | 14.43 | 15.26 | 14.43 | 14.76 | 14.76 | +0.32 (+2.22%) | 6,877,020 |
| 9 Sep 2022 | CNY | 14.79 | 14.89 | 14.26 | 14.44 | 14.44 | -0.21 (-1.43%) | 4,652,457 |
| 8 Sep 2022 | CNY | 15.28 | 15.39 | 14.59 | 14.65 | 14.65 | -0.76 (-4.93%) | 8,344,100 |
| 7 Sep 2022 | CNY | 15.03 | 15.66 | 15 | 15.41 | 15.41 | +0.41 (+2.73%) | 10,547,285 |
| 6 Sep 2022 | CNY | 14.89 | 15.1 | 14.6 | 15 | 15 | +0.19 (+1.28%) | 5,710,263 |
| 5 Sep 2022 | CNY | 14.88 | 15.29 | 14.58 | 14.81 | 14.81 | +0.09 (+0.61%) | 6,903,100 |
| 2 Sep 2022 | CNY | 14.57 | 14.82 | 14.24 | 14.72 | 14.72 | +0.33 (+2.29%) | 5,360,100 |
| 1 Sep 2022 | CNY | 14.83 | 14.84 | 14.28 | 14.39 | 14.39 | -0.15 (-1.03%) | 5,264,679 |
| 31 Aug 2022 | CNY | 15.2 | 15.37 | 14.45 | 14.54 | 14.54 | -0.68 (-4.47%) | 9,763,300 |
| 30 Aug 2022 | CNY | 15.18 | 15.65 | 15.05 | 15.22 | 15.22 | -0.13 (-0.85%) | 6,612,447 |
| 29 Aug 2022 | CNY | 15.04 | 15.64 | 15.03 | 15.35 | 15.35 | -0.12 (-0.78%) | 5,781,966 |
| 26 Aug 2022 | CNY | 15.6 | 16.05 | 15.25 | 15.47 | 15.47 | 0.0 (0.0%) | 7,691,117 |
| 25 Aug 2022 | CNY | 15.78 | 15.78 | 15.04 | 15.47 | 15.47 | -0.07 (-0.45%) | 8,649,720 |
| 24 Aug 2022 | CNY | 16.56 | 16.56 | 15.5 | 15.54 | 15.54 | -0.83 (-5.07%) | 10,865,788 |
| 23 Aug 2022 | CNY | 16.13 | 16.67 | 16.1 | 16.37 | 16.37 | +0.17 (+1.05%) | 10,709,820 |
