| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 11.55 | 11.62 | 11.3 | 11.47 | 11.47 | -0.07 (-0.61%) | 478,860 |
| 10 Oct 2022 | CNY | 11.88 | 11.94 | 11.4 | 11.54 | 11.54 | -0.17 (-1.45%) | 506,980 |
| 30 Sep 2022 | CNY | 11.92 | 11.97 | 11.7 | 11.71 | 11.71 | -0.21 (-1.76%) | 651,840 |
| 29 Sep 2022 | CNY | 12.11 | 12.23 | 11.8 | 11.92 | 11.92 | -0.08 (-0.67%) | 988,880 |
| 28 Sep 2022 | CNY | 12.33 | 12.36 | 12 | 12 | 12 | -0.33 (-2.68%) | 753,880 |
| 27 Sep 2022 | CNY | 12.08 | 12.34 | 12.08 | 12.33 | 12.33 | +0.33 (+2.75%) | 726,680 |
| 26 Sep 2022 | CNY | 12.56 | 12.56 | 11.95 | 12 | 12 | -0.38 (-3.07%) | 908,540 |
| 23 Sep 2022 | CNY | 12.46 | 12.66 | 12.38 | 12.38 | 12.38 | -0.08 (-0.64%) | 896,680 |
| 22 Sep 2022 | CNY | 12.67 | 12.73 | 12.46 | 12.46 | 12.46 | -0.21 (-1.66%) | 688,180 |
| 21 Sep 2022 | CNY | 12.51 | 12.71 | 12.22 | 12.67 | 12.67 | +0.2 (+1.60%) | 905,300 |
| 20 Sep 2022 | CNY | 12.4 | 12.69 | 12.35 | 12.47 | 12.47 | +0.14 (+1.14%) | 651,127 |
| 19 Sep 2022 | CNY | 12.6 | 12.6 | 12.23 | 12.33 | 12.33 | -0.26 (-2.07%) | 864,400 |
| 16 Sep 2022 | CNY | 13.29 | 13.29 | 12.59 | 12.59 | 12.59 | -0.61 (-4.62%) | 1,398,540 |
| 15 Sep 2022 | CNY | 13.6 | 13.71 | 12.99 | 13.2 | 13.2 | -0.3 (-2.22%) | 1,391,270 |
| 14 Sep 2022 | CNY | 13.46 | 13.54 | 13.26 | 13.5 | 13.5 | -0.09 (-0.66%) | 778,240 |
| 13 Sep 2022 | CNY | 13.47 | 13.68 | 13.44 | 13.59 | 13.59 | +0.12 (+0.89%) | 1,419,140 |
| 9 Sep 2022 | CNY | 13.31 | 13.59 | 13.27 | 13.47 | 13.47 | +0.17 (+1.28%) | 1,217,866 |
| 8 Sep 2022 | CNY | 13.44 | 13.45 | 13.26 | 13.3 | 13.3 | -0.09 (-0.67%) | 726,786 |
| 7 Sep 2022 | CNY | 13.44 | 13.48 | 13.39 | 13.39 | 13.39 | -0.16 (-1.18%) | 895,660 |
| 6 Sep 2022 | CNY | 13.55 | 13.58 | 13.38 | 13.55 | 13.55 | +0.01 (+0.07%) | 1,048,380 |
| 5 Sep 2022 | CNY | 13.3 | 13.6 | 13.21 | 13.54 | 13.54 | +0.28 (+2.11%) | 1,531,614 |
| 2 Sep 2022 | CNY | 13.35 | 13.37 | 13.14 | 13.26 | 13.26 | -0.03 (-0.23%) | 1,111,740 |
| 1 Sep 2022 | CNY | 13.34 | 13.54 | 13.22 | 13.29 | 13.29 | -0.01 (-0.08%) | 1,121,520 |
| 31 Aug 2022 | CNY | 13.49 | 13.6 | 13.21 | 13.3 | 13.3 | -0.21 (-1.55%) | 1,125,388 |
| 30 Aug 2022 | CNY | 13.16 | 13.58 | 13.16 | 13.51 | 13.51 | +0.33 (+2.50%) | 1,633,980 |
| 29 Aug 2022 | CNY | 13 | 13.22 | 12.72 | 13.18 | 13.18 | +0.11 (+0.84%) | 1,192,934 |
| 26 Aug 2022 | CNY | 13.39 | 13.39 | 13.03 | 13.07 | 13.07 | -0.32 (-2.39%) | 1,834,140 |
| 25 Aug 2022 | CNY | 13.68 | 13.95 | 13.23 | 13.39 | 13.39 | -0.26 (-1.90%) | 3,619,604 |
| 24 Aug 2022 | CNY | 13.45 | 14.25 | 13.44 | 13.65 | 13.65 | +0.39 (+2.94%) | 5,152,187 |
| 23 Aug 2022 | CNY | 13.24 | 13.47 | 13.2 | 13.26 | 13.26 | -0.06 (-0.45%) | 695,360 |
