| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 11.58 | 12.03 | 11.32 | 12 | 12 | +0.58 (+5.08%) | 4,155,028 |
| 11 Oct 2022 | CNY | 11.32 | 11.46 | 11.17 | 11.42 | 11.42 | +0.18 (+1.60%) | 2,290,456 |
| 10 Oct 2022 | CNY | 11.6 | 11.6 | 11.21 | 11.24 | 11.24 | -0.36 (-3.10%) | 2,684,307 |
| 30 Sep 2022 | CNY | 11.64 | 11.79 | 11.36 | 11.6 | 11.6 | -0.05 (-0.43%) | 2,752,409 |
| 29 Sep 2022 | CNY | 11.98 | 11.99 | 11.58 | 11.65 | 11.65 | -0.13 (-1.10%) | 2,265,576 |
| 28 Sep 2022 | CNY | 12.02 | 12.16 | 11.78 | 11.78 | 11.78 | -0.32 (-2.64%) | 2,772,958 |
| 27 Sep 2022 | CNY | 11.92 | 12.15 | 11.85 | 12.1 | 12.1 | +0.28 (+2.37%) | 2,887,222 |
| 26 Sep 2022 | CNY | 11.95 | 12.09 | 11.66 | 11.82 | 11.82 | -0.06 (-0.51%) | 2,555,542 |
| 23 Sep 2022 | CNY | 12.24 | 12.27 | 11.76 | 11.88 | 11.88 | -0.22 (-1.82%) | 3,761,403 |
| 22 Sep 2022 | CNY | 12.2 | 12.33 | 12.03 | 12.1 | 12.1 | -0.13 (-1.06%) | 3,220,160 |
| 21 Sep 2022 | CNY | 12.05 | 12.29 | 11.95 | 12.23 | 12.23 | -0.01 (-0.08%) | 2,816,802 |
| 20 Sep 2022 | CNY | 12.06 | 12.35 | 12.05 | 12.24 | 12.24 | +0.3 (+2.51%) | 3,414,573 |
| 19 Sep 2022 | CNY | 12.02 | 12.4 | 11.88 | 11.94 | 11.94 | -0.09 (-0.75%) | 3,628,604 |
| 16 Sep 2022 | CNY | 12.17 | 12.38 | 12.03 | 12.03 | 12.03 | -0.18 (-1.47%) | 2,733,160 |
| 15 Sep 2022 | CNY | 12.66 | 12.79 | 12.09 | 12.21 | 12.21 | -0.44 (-3.48%) | 4,479,543 |
| 14 Sep 2022 | CNY | 12.61 | 12.88 | 12.51 | 12.65 | 12.65 | -0.26 (-2.01%) | 3,332,421 |
| 13 Sep 2022 | CNY | 13.02 | 13.25 | 12.79 | 12.91 | 12.91 | +0.01 (+0.08%) | 3,577,439 |
| 9 Sep 2022 | CNY | 13.06 | 13.06 | 12.7 | 12.9 | 12.9 | -0.06 (-0.46%) | 3,595,852 |
| 8 Sep 2022 | CNY | 13.23 | 13.33 | 12.95 | 12.96 | 12.96 | -0.23 (-1.74%) | 3,504,863 |
| 7 Sep 2022 | CNY | 12.99 | 13.37 | 12.89 | 13.19 | 13.19 | +0.2 (+1.54%) | 5,301,915 |
| 6 Sep 2022 | CNY | 13.01 | 13.02 | 12.7 | 12.99 | 12.99 | +0.14 (+1.09%) | 3,285,277 |
| 5 Sep 2022 | CNY | 12.99 | 13.05 | 12.75 | 12.85 | 12.85 | -0.05 (-0.39%) | 2,431,700 |
| 2 Sep 2022 | CNY | 12.71 | 13 | 12.63 | 12.9 | 12.9 | +0.19 (+1.49%) | 3,290,610 |
| 1 Sep 2022 | CNY | 12.94 | 13.04 | 12.63 | 12.71 | 12.71 | -0.2 (-1.55%) | 4,070,708 |
| 31 Aug 2022 | CNY | 13.39 | 13.47 | 12.81 | 12.91 | 12.91 | -0.51 (-3.80%) | 6,732,947 |
| 30 Aug 2022 | CNY | 13.65 | 13.88 | 13.28 | 13.42 | 13.42 | -0.22 (-1.61%) | 4,794,213 |
| 29 Aug 2022 | CNY | 13.51 | 13.71 | 13.21 | 13.64 | 13.64 | +0.01 (+0.07%) | 5,862,824 |
| 26 Aug 2022 | CNY | 13.65 | 14.02 | 13.55 | 13.63 | 13.63 | +0.05 (+0.37%) | 5,936,287 |
| 25 Aug 2022 | CNY | 13.97 | 14.15 | 13.3 | 13.58 | 13.58 | -0.41 (-2.93%) | 7,985,838 |
| 24 Aug 2022 | CNY | 14.76 | 14.8 | 13.91 | 13.99 | 13.99 | -0.75 (-5.09%) | 11,130,231 |
