| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 10.08 | 10.21 | 9.91 | 10.2 | 10.2 | +0.12 (+1.19%) | 3,445,635 |
| 11 Oct 2022 | CNY | 9.83 | 10.17 | 9.58 | 10.08 | 10.08 | +0.25 (+2.54%) | 4,389,700 |
| 10 Oct 2022 | CNY | 9.94 | 10.06 | 9.76 | 9.83 | 9.83 | -0.11 (-1.11%) | 2,739,600 |
| 30 Sep 2022 | CNY | 9.89 | 10.08 | 9.87 | 9.94 | 9.94 | +0.05 (+0.51%) | 3,254,250 |
| 29 Sep 2022 | CNY | 10.23 | 10.23 | 9.81 | 9.89 | 9.89 | -0.17 (-1.69%) | 2,558,754 |
| 28 Sep 2022 | CNY | 10.25 | 10.37 | 10.06 | 10.06 | 10.06 | -0.19 (-1.85%) | 2,687,480 |
| 27 Sep 2022 | CNY | 9.97 | 10.25 | 9.95 | 10.25 | 10.25 | +0.34 (+3.43%) | 3,300,530 |
| 26 Sep 2022 | CNY | 10.17 | 10.18 | 9.87 | 9.91 | 9.91 | -0.27 (-2.65%) | 2,992,705 |
| 23 Sep 2022 | CNY | 10.45 | 10.53 | 10.08 | 10.18 | 10.18 | -0.26 (-2.49%) | 2,893,900 |
| 22 Sep 2022 | CNY | 10.51 | 10.77 | 10.4 | 10.44 | 10.44 | -0.11 (-1.04%) | 2,847,525 |
| 21 Sep 2022 | CNY | 10.67 | 10.67 | 10.38 | 10.55 | 10.55 | -0.07 (-0.66%) | 2,231,600 |
| 20 Sep 2022 | CNY | 10.57 | 10.79 | 10.48 | 10.62 | 10.62 | +0.15 (+1.43%) | 2,904,800 |
| 19 Sep 2022 | CNY | 10.68 | 10.74 | 10.34 | 10.47 | 10.47 | -0.19 (-1.78%) | 3,424,190 |
| 16 Sep 2022 | CNY | 11.18 | 11.18 | 10.66 | 10.66 | 10.66 | -0.36 (-3.27%) | 3,520,200 |
| 15 Sep 2022 | CNY | 11.51 | 11.56 | 10.85 | 11.02 | 11.02 | -0.33 (-2.91%) | 4,099,328 |
| 14 Sep 2022 | CNY | 11.24 | 11.46 | 11.24 | 11.35 | 11.35 | -0.07 (-0.61%) | 2,446,625 |
| 13 Sep 2022 | CNY | 11.23 | 11.5 | 11.16 | 11.42 | 11.42 | +0.23 (+2.06%) | 4,646,095 |
| 9 Sep 2022 | CNY | 11.43 | 11.43 | 11.19 | 11.19 | 11.19 | -0.26 (-2.27%) | 2,633,900 |
| 8 Sep 2022 | CNY | 11.47 | 11.68 | 11.27 | 11.45 | 11.45 | -0.01 (-0.09%) | 3,990,350 |
| 7 Sep 2022 | CNY | 11.39 | 11.59 | 11.24 | 11.46 | 11.46 | +0.12 (+1.06%) | 4,136,077 |
| 6 Sep 2022 | CNY | 11.46 | 11.54 | 11.21 | 11.34 | 11.34 | -0.12 (-1.05%) | 3,544,650 |
| 5 Sep 2022 | CNY | 11.33 | 11.61 | 11.23 | 11.46 | 11.46 | +0.16 (+1.42%) | 5,085,303 |
| 2 Sep 2022 | CNY | 11.15 | 11.35 | 11.01 | 11.3 | 11.3 | +0.15 (+1.35%) | 3,458,000 |
| 1 Sep 2022 | CNY | 10.93 | 11.29 | 10.83 | 11.15 | 11.15 | +0.25 (+2.29%) | 5,466,455 |
| 31 Aug 2022 | CNY | 11.29 | 11.29 | 10.85 | 10.9 | 10.9 | -0.42 (-3.71%) | 3,998,200 |
| 30 Aug 2022 | CNY | 11.05 | 11.35 | 11.05 | 11.32 | 11.32 | +0.22 (+1.98%) | 4,941,065 |
| 29 Aug 2022 | CNY | 10.85 | 11.13 | 10.77 | 11.1 | 11.1 | +0.14 (+1.28%) | 4,705,808 |
| 26 Aug 2022 | CNY | 11.15 | 11.28 | 10.9 | 10.96 | 10.96 | -0.25 (-2.23%) | 4,261,940 |
| 25 Aug 2022 | CNY | 11.16 | 11.3 | 11.05 | 11.21 | 11.21 | +0.08 (+0.72%) | 4,013,808 |
| 24 Aug 2022 | CNY | 11.31 | 11.48 | 11.09 | 11.13 | 11.13 | -0.18 (-1.59%) | 4,701,507 |
