| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 9.47 | 9.78 | 9.43 | 9.76 | 9.76 | +0.26 (+2.74%) | 4,305,669 |
| 11 Oct 2022 | CNY | 9.37 | 9.54 | 9.21 | 9.5 | 9.5 | +0.2 (+2.15%) | 3,993,945 |
| 10 Oct 2022 | CNY | 9.57 | 9.63 | 9.28 | 9.3 | 9.3 | -0.21 (-2.21%) | 3,689,876 |
| 30 Sep 2022 | CNY | 9.42 | 9.65 | 9.4 | 9.51 | 9.51 | +0.09 (+0.96%) | 3,681,427 |
| 29 Sep 2022 | CNY | 9.64 | 9.73 | 9.38 | 9.42 | 9.42 | -0.1 (-1.05%) | 4,880,100 |
| 28 Sep 2022 | CNY | 9.69 | 9.79 | 9.52 | 9.52 | 9.52 | -0.25 (-2.56%) | 4,458,717 |
| 27 Sep 2022 | CNY | 9.55 | 9.77 | 9.52 | 9.77 | 9.77 | +0.21 (+2.20%) | 4,785,734 |
| 26 Sep 2022 | CNY | 9.8 | 9.8 | 9.53 | 9.56 | 9.56 | -0.29 (-2.94%) | 4,599,100 |
| 23 Sep 2022 | CNY | 10.15 | 10.2 | 9.81 | 9.85 | 9.85 | -0.3 (-2.96%) | 5,819,271 |
| 22 Sep 2022 | CNY | 10.18 | 10.38 | 10.15 | 10.15 | 10.15 | -0.13 (-1.26%) | 3,784,970 |
| 21 Sep 2022 | CNY | 10.06 | 10.31 | 9.89 | 10.28 | 10.28 | +0.1 (+0.98%) | 5,249,076 |
| 20 Sep 2022 | CNY | 10.17 | 10.33 | 10.09 | 10.18 | 10.18 | +0.06 (+0.59%) | 3,717,961 |
| 19 Sep 2022 | CNY | 10.32 | 10.33 | 10.01 | 10.12 | 10.12 | -0.3 (-2.88%) | 4,800,000 |
| 16 Sep 2022 | CNY | 10.53 | 10.69 | 10.31 | 10.42 | 10.42 | -0.15 (-1.42%) | 5,163,700 |
| 15 Sep 2022 | CNY | 10.78 | 10.88 | 10.46 | 10.57 | 10.57 | -0.24 (-2.22%) | 6,342,522 |
| 14 Sep 2022 | CNY | 10.71 | 10.82 | 10.66 | 10.81 | 10.81 | -0.1 (-0.92%) | 5,035,985 |
| 13 Sep 2022 | CNY | 11.04 | 11.13 | 10.86 | 10.91 | 10.91 | -0.07 (-0.64%) | 4,939,400 |
| 9 Sep 2022 | CNY | 10.96 | 11 | 10.86 | 10.98 | 10.98 | +0.02 (+0.18%) | 3,236,248 |
| 8 Sep 2022 | CNY | 11.14 | 11.16 | 10.95 | 10.96 | 10.96 | -0.16 (-1.44%) | 4,482,447 |
| 7 Sep 2022 | CNY | 11.2 | 11.22 | 11.05 | 11.12 | 11.12 | -0.11 (-0.98%) | 5,679,480 |
| 6 Sep 2022 | CNY | 11.26 | 11.3 | 11.14 | 11.23 | 11.23 | -0.01 (-0.09%) | 5,025,050 |
| 5 Sep 2022 | CNY | 11.42 | 11.48 | 11.13 | 11.24 | 11.24 | -0.15 (-1.32%) | 5,470,151 |
| 2 Sep 2022 | CNY | 11.17 | 11.42 | 11.14 | 11.39 | 11.39 | +0.26 (+2.34%) | 6,194,220 |
| 1 Sep 2022 | CNY | 11.16 | 11.4 | 11.1 | 11.13 | 11.13 | +0.01 (+0.09%) | 6,202,077 |
| 31 Aug 2022 | CNY | 11.28 | 11.44 | 11.08 | 11.12 | 11.12 | -0.26 (-2.28%) | 6,033,700 |
| 30 Aug 2022 | CNY | 11.14 | 11.5 | 11.09 | 11.38 | 11.38 | +0.27 (+2.43%) | 8,244,276 |
| 29 Aug 2022 | CNY | 11.04 | 11.16 | 10.83 | 11.11 | 11.11 | -0.09 (-0.80%) | 6,246,103 |
| 26 Aug 2022 | CNY | 11.3 | 11.51 | 11.15 | 11.2 | 11.2 | -0.19 (-1.67%) | 7,817,159 |
| 25 Aug 2022 | CNY | 11.65 | 11.71 | 11.26 | 11.39 | 11.39 | -0.26 (-2.23%) | 6,731,800 |
| 24 Aug 2022 | CNY | 12.12 | 12.18 | 11.63 | 11.65 | 11.65 | -0.39 (-3.24%) | 7,924,000 |
