| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 11.6 | 11.67 | 11.39 | 11.39 | 11.39 | -0.25 (-2.15%) | 883,616 |
| 12 Oct 2022 | CNY | 11.35 | 11.72 | 11.28 | 11.64 | 11.64 | +0.2 (+1.75%) | 1,375,699 |
| 11 Oct 2022 | CNY | 11.56 | 11.57 | 11.15 | 11.44 | 11.44 | -0.16 (-1.38%) | 1,916,514 |
| 10 Oct 2022 | CNY | 11.9 | 12.04 | 11.5 | 11.6 | 11.6 | -0.3 (-2.52%) | 1,901,952 |
| 30 Sep 2022 | CNY | 11.63 | 12.01 | 11.46 | 11.9 | 11.9 | +0.25 (+2.15%) | 3,901,166 |
| 29 Sep 2022 | CNY | 11.66 | 11.89 | 11.6 | 11.65 | 11.65 | -0.03 (-0.26%) | 1,403,616 |
| 28 Sep 2022 | CNY | 11.8 | 11.9 | 11.46 | 11.68 | 11.68 | -0.17 (-1.43%) | 3,275,015 |
| 27 Sep 2022 | CNY | 11.6 | 11.91 | 11.56 | 11.85 | 11.85 | +0.22 (+1.89%) | 1,890,418 |
| 26 Sep 2022 | CNY | 11.78 | 11.91 | 11.55 | 11.63 | 11.63 | -0.12 (-1.02%) | 2,796,278 |
| 23 Sep 2022 | CNY | 11.63 | 11.89 | 11.51 | 11.75 | 11.75 | +0.12 (+1.03%) | 1,656,370 |
| 22 Sep 2022 | CNY | 11.35 | 11.88 | 11.33 | 11.63 | 11.63 | 0.0 (0.0%) | 2,518,479 |
| 21 Sep 2022 | CNY | 11.5 | 11.77 | 11.35 | 11.63 | 11.63 | +0.01 (+0.09%) | 2,166,800 |
| 20 Sep 2022 | CNY | 11.5 | 11.95 | 11.39 | 11.62 | 11.62 | -0.08 (-0.68%) | 2,030,098 |
| 19 Sep 2022 | CNY | 11.55 | 11.71 | 11.17 | 11.7 | 11.7 | +0.15 (+1.30%) | 2,179,000 |
| 16 Sep 2022 | CNY | 12.02 | 12.18 | 11.47 | 11.55 | 11.55 | -0.46 (-3.83%) | 2,125,900 |
| 15 Sep 2022 | CNY | 12.19 | 12.2 | 11.62 | 12.01 | 12.01 | -0.13 (-1.07%) | 2,777,618 |
| 14 Sep 2022 | CNY | 11.96 | 12.24 | 11.85 | 12.14 | 12.14 | +0.09 (+0.75%) | 2,486,299 |
| 13 Sep 2022 | CNY | 11.64 | 12.19 | 11.59 | 12.05 | 12.05 | +0.41 (+3.52%) | 3,334,100 |
| 9 Sep 2022 | CNY | 11.4 | 11.84 | 11.3 | 11.64 | 11.64 | +0.25 (+2.19%) | 2,408,679 |
| 8 Sep 2022 | CNY | 11.42 | 11.51 | 11.22 | 11.39 | 11.39 | +0.01 (+0.09%) | 1,161,100 |
| 7 Sep 2022 | CNY | 11.45 | 11.85 | 11.2 | 11.38 | 11.38 | -0.07 (-0.61%) | 2,113,839 |
| 6 Sep 2022 | CNY | 11.86 | 11.87 | 11.2 | 11.45 | 11.45 | -0.41 (-3.46%) | 3,853,420 |
| 5 Sep 2022 | CNY | 11.13 | 11.9 | 11.05 | 11.86 | 11.86 | +0.77 (+6.94%) | 3,609,060 |
| 2 Sep 2022 | CNY | 10.96 | 11.17 | 10.88 | 11.09 | 11.09 | +0.12 (+1.09%) | 1,298,900 |
| 1 Sep 2022 | CNY | 10.55 | 11.3 | 10.5 | 10.97 | 10.97 | +0.29 (+2.72%) | 2,917,200 |
| 31 Aug 2022 | CNY | 11.15 | 11.15 | 10.57 | 10.68 | 10.68 | -0.51 (-4.56%) | 1,378,120 |
| 30 Aug 2022 | CNY | 10.81 | 11.2 | 10.8 | 11.19 | 11.19 | +0.28 (+2.57%) | 1,273,220 |
| 29 Aug 2022 | CNY | 10.51 | 11.12 | 10.51 | 10.91 | 10.91 | +0.12 (+1.11%) | 1,095,060 |
| 26 Aug 2022 | CNY | 10.93 | 11.09 | 10.76 | 10.79 | 10.79 | -0.14 (-1.28%) | 809,720 |
| 25 Aug 2022 | CNY | 11.14 | 11.14 | 10.76 | 10.93 | 10.93 | -0.05 (-0.46%) | 1,020,200 |
