| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 10.73 | 10.83 | 10.53 | 10.82 | 10.82 | +0.16 (+1.50%) | 1,026,567 |
| 10 Oct 2022 | CNY | 11.04 | 11.07 | 10.63 | 10.66 | 10.66 | -0.35 (-3.18%) | 1,173,323 |
| 30 Sep 2022 | CNY | 10.98 | 11.12 | 10.98 | 11.01 | 11.01 | -0.02 (-0.18%) | 1,002,241 |
| 29 Sep 2022 | CNY | 11.11 | 11.26 | 10.93 | 11.03 | 11.03 | 0.0 (0.0%) | 1,462,504 |
| 28 Sep 2022 | CNY | 11.34 | 11.35 | 11.01 | 11.03 | 11.03 | -0.32 (-2.82%) | 1,367,272 |
| 27 Sep 2022 | CNY | 10.95 | 11.35 | 10.94 | 11.35 | 11.35 | +0.46 (+4.22%) | 1,524,600 |
| 26 Sep 2022 | CNY | 11.25 | 11.29 | 10.88 | 10.89 | 10.89 | -0.44 (-3.88%) | 1,696,564 |
| 23 Sep 2022 | CNY | 11.75 | 11.75 | 11.31 | 11.33 | 11.33 | -0.35 (-3.00%) | 1,414,959 |
| 22 Sep 2022 | CNY | 11.69 | 11.81 | 11.52 | 11.68 | 11.68 | -0.06 (-0.51%) | 1,059,662 |
| 21 Sep 2022 | CNY | 11.48 | 11.74 | 11.22 | 11.74 | 11.74 | +0.22 (+1.91%) | 1,371,874 |
| 20 Sep 2022 | CNY | 11.45 | 11.57 | 11.43 | 11.52 | 11.52 | +0.15 (+1.32%) | 1,099,710 |
| 19 Sep 2022 | CNY | 11.65 | 11.74 | 11.3 | 11.37 | 11.37 | -0.33 (-2.82%) | 1,439,173 |
| 16 Sep 2022 | CNY | 12 | 12.07 | 11.7 | 11.7 | 11.7 | -0.3 (-2.50%) | 1,554,700 |
| 15 Sep 2022 | CNY | 12.14 | 12.25 | 11.8 | 12 | 12 | -0.18 (-1.48%) | 1,797,002 |
| 14 Sep 2022 | CNY | 12.05 | 12.25 | 12.01 | 12.18 | 12.18 | -0.09 (-0.73%) | 1,508,246 |
| 13 Sep 2022 | CNY | 12.22 | 12.38 | 12.18 | 12.27 | 12.27 | +0.05 (+0.41%) | 1,220,800 |
| 9 Sep 2022 | CNY | 12.35 | 12.36 | 12.15 | 12.22 | 12.22 | -0.04 (-0.33%) | 1,177,500 |
| 8 Sep 2022 | CNY | 12.44 | 12.48 | 12.25 | 12.26 | 12.26 | -0.17 (-1.37%) | 1,311,824 |
| 7 Sep 2022 | CNY | 12.55 | 12.55 | 12.32 | 12.43 | 12.43 | -0.15 (-1.19%) | 1,831,116 |
| 6 Sep 2022 | CNY | 12.61 | 12.68 | 12.46 | 12.58 | 12.58 | 0.0 (0.0%) | 1,527,138 |
| 5 Sep 2022 | CNY | 12.59 | 12.73 | 12.42 | 12.58 | 12.58 | +0.02 (+0.16%) | 2,008,988 |
| 2 Sep 2022 | CNY | 12.22 | 12.63 | 12.2 | 12.56 | 12.56 | +0.41 (+3.37%) | 2,762,007 |
| 1 Sep 2022 | CNY | 12.17 | 12.38 | 12.12 | 12.15 | 12.15 | -0.05 (-0.41%) | 1,806,200 |
| 31 Aug 2022 | CNY | 12.46 | 12.55 | 12.16 | 12.2 | 12.2 | -0.27 (-2.17%) | 2,319,309 |
| 30 Aug 2022 | CNY | 12.36 | 12.58 | 12.32 | 12.47 | 12.47 | +0.14 (+1.14%) | 2,539,200 |
| 29 Aug 2022 | CNY | 12.18 | 12.34 | 12.02 | 12.33 | 12.33 | +0.16 (+1.31%) | 3,021,321 |
| 26 Aug 2022 | CNY | 12.3 | 12.43 | 12.11 | 12.17 | 12.17 | -0.21 (-1.70%) | 2,118,845 |
| 25 Aug 2022 | CNY | 12.47 | 12.61 | 12.18 | 12.38 | 12.38 | -0.1 (-0.80%) | 2,747,317 |
| 24 Aug 2022 | CNY | 13.04 | 13.08 | 12.4 | 12.48 | 12.48 | -0.42 (-3.26%) | 3,121,500 |
| 23 Aug 2022 | CNY | 12.86 | 12.98 | 12.76 | 12.9 | 12.9 | +0.01 (+0.08%) | 1,821,900 |
