| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 10.79 | 11 | 10.25 | 10.43 | 10.43 | -0.08 (-0.76%) | 3,480,108 |
| 10 Oct 2022 | CNY | 10.45 | 10.51 | 10.27 | 10.51 | 10.51 | +0.11 (+1.06%) | 1,463,205 |
| 30 Sep 2022 | CNY | 10.5 | 10.58 | 10.33 | 10.4 | 10.4 | -0.08 (-0.76%) | 1,330,182 |
| 29 Sep 2022 | CNY | 10.74 | 10.8 | 10.38 | 10.48 | 10.48 | -0.06 (-0.57%) | 1,877,998 |
| 28 Sep 2022 | CNY | 10.87 | 10.93 | 10.54 | 10.54 | 10.54 | -0.33 (-3.04%) | 1,505,964 |
| 27 Sep 2022 | CNY | 10.61 | 10.87 | 10.61 | 10.87 | 10.87 | +0.3 (+2.84%) | 1,500,913 |
| 26 Sep 2022 | CNY | 10.7 | 10.82 | 10.49 | 10.57 | 10.57 | -0.27 (-2.49%) | 2,039,894 |
| 23 Sep 2022 | CNY | 11.36 | 11.45 | 10.75 | 10.84 | 10.84 | -0.39 (-3.47%) | 2,289,458 |
| 22 Sep 2022 | CNY | 11.38 | 11.54 | 11.19 | 11.23 | 11.23 | -0.25 (-2.18%) | 1,837,600 |
| 21 Sep 2022 | CNY | 11.31 | 11.52 | 11.01 | 11.48 | 11.48 | +0.04 (+0.35%) | 2,509,777 |
| 20 Sep 2022 | CNY | 11.46 | 11.63 | 11.36 | 11.44 | 11.44 | +0.07 (+0.62%) | 2,505,896 |
| 19 Sep 2022 | CNY | 11.95 | 12.05 | 11.28 | 11.37 | 11.37 | -0.58 (-4.85%) | 3,286,952 |
| 16 Sep 2022 | CNY | 12.37 | 12.45 | 11.93 | 11.95 | 11.95 | -0.5 (-4.02%) | 3,063,088 |
| 15 Sep 2022 | CNY | 12.7 | 12.8 | 12.2 | 12.45 | 12.45 | -0.35 (-2.73%) | 3,508,898 |
| 14 Sep 2022 | CNY | 12.99 | 12.99 | 12.46 | 12.8 | 12.8 | -0.4 (-3.03%) | 5,607,200 |
| 13 Sep 2022 | CNY | 12.6 | 13.2 | 12.6 | 13.2 | 13.2 | +0.54 (+4.27%) | 5,639,362 |
| 9 Sep 2022 | CNY | 12.92 | 12.94 | 12.53 | 12.66 | 12.66 | -0.17 (-1.33%) | 3,092,049 |
| 8 Sep 2022 | CNY | 12.83 | 12.95 | 12.53 | 12.83 | 12.83 | +0.08 (+0.63%) | 4,405,498 |
| 7 Sep 2022 | CNY | 12.82 | 12.92 | 12.67 | 12.75 | 12.75 | -0.05 (-0.39%) | 3,168,348 |
| 6 Sep 2022 | CNY | 12.89 | 12.96 | 12.71 | 12.8 | 12.8 | -0.05 (-0.39%) | 2,954,788 |
| 5 Sep 2022 | CNY | 12.78 | 12.98 | 12.71 | 12.85 | 12.85 | -0.17 (-1.31%) | 4,632,323 |
| 2 Sep 2022 | CNY | 12.18 | 13.07 | 12.18 | 13.02 | 13.02 | +0.85 (+6.98%) | 8,123,487 |
| 1 Sep 2022 | CNY | 12.05 | 12.46 | 12.05 | 12.17 | 12.17 | +0.13 (+1.08%) | 2,363,469 |
| 31 Aug 2022 | CNY | 12.39 | 12.59 | 12 | 12.04 | 12.04 | -0.43 (-3.45%) | 3,581,259 |
| 30 Aug 2022 | CNY | 12.3 | 12.64 | 12.05 | 12.47 | 12.47 | +0.48 (+4.00%) | 4,243,744 |
| 29 Aug 2022 | CNY | 11.75 | 11.99 | 11.61 | 11.99 | 11.99 | +0.12 (+1.01%) | 1,351,526 |
| 26 Aug 2022 | CNY | 12.12 | 12.2 | 11.84 | 11.87 | 11.87 | -0.18 (-1.49%) | 1,502,127 |
| 25 Aug 2022 | CNY | 12.26 | 12.36 | 11.87 | 12.05 | 12.05 | -0.17 (-1.39%) | 2,235,526 |
| 24 Aug 2022 | CNY | 12.68 | 12.76 | 12.16 | 12.22 | 12.22 | -0.45 (-3.55%) | 2,638,600 |
| 23 Aug 2022 | CNY | 12.67 | 12.78 | 12.6 | 12.67 | 12.67 | 0.0 (0.0%) | 2,110,498 |
