| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 10.68 | 11.06 | 10.66 | 11.04 | 11.04 | +0.4 (+3.76%) | 1,273,830 |
| 26 Sep 2022 | CNY | 11.1 | 11.13 | 10.63 | 10.64 | 10.64 | -0.49 (-4.40%) | 1,353,698 |
| 23 Sep 2022 | CNY | 11.46 | 11.47 | 11.1 | 11.13 | 11.13 | -0.24 (-2.11%) | 718,520 |
| 22 Sep 2022 | CNY | 11.51 | 11.62 | 11.31 | 11.37 | 11.37 | -0.15 (-1.30%) | 700,894 |
| 21 Sep 2022 | CNY | 11.36 | 11.52 | 11.14 | 11.52 | 11.52 | +0.17 (+1.50%) | 868,470 |
| 20 Sep 2022 | CNY | 11.38 | 11.54 | 11.29 | 11.35 | 11.35 | +0.09 (+0.80%) | 659,800 |
| 19 Sep 2022 | CNY | 11.38 | 11.44 | 11.12 | 11.26 | 11.26 | -0.12 (-1.05%) | 756,510 |
| 16 Sep 2022 | CNY | 11.87 | 11.87 | 11.38 | 11.38 | 11.38 | -0.46 (-3.89%) | 1,503,434 |
| 15 Sep 2022 | CNY | 12.3 | 12.34 | 11.71 | 11.84 | 11.84 | -0.48 (-3.90%) | 1,999,961 |
| 14 Sep 2022 | CNY | 12.28 | 12.35 | 12.18 | 12.32 | 12.32 | -0.14 (-1.12%) | 973,784 |
| 13 Sep 2022 | CNY | 12.46 | 12.5 | 12.37 | 12.46 | 12.46 | +0.09 (+0.73%) | 742,106 |
| 9 Sep 2022 | CNY | 12.41 | 12.44 | 12.34 | 12.37 | 12.37 | -0.02 (-0.16%) | 709,506 |
| 8 Sep 2022 | CNY | 12.69 | 12.7 | 12.39 | 12.39 | 12.39 | -0.27 (-2.13%) | 970,100 |
| 7 Sep 2022 | CNY | 12.52 | 12.7 | 12.49 | 12.66 | 12.66 | +0.12 (+0.96%) | 1,357,287 |
| 6 Sep 2022 | CNY | 12.5 | 12.54 | 12.4 | 12.54 | 12.54 | +0.07 (+0.56%) | 790,684 |
| 5 Sep 2022 | CNY | 12.42 | 12.51 | 12.34 | 12.47 | 12.47 | +0.04 (+0.32%) | 719,394 |
| 2 Sep 2022 | CNY | 12.27 | 12.45 | 12.25 | 12.43 | 12.43 | +0.18 (+1.47%) | 919,146 |
| 1 Sep 2022 | CNY | 12.42 | 12.44 | 12.15 | 12.25 | 12.25 | -0.08 (-0.65%) | 1,086,656 |
| 31 Aug 2022 | CNY | 12.63 | 12.69 | 12.27 | 12.33 | 12.33 | -0.37 (-2.91%) | 1,543,300 |
| 30 Aug 2022 | CNY | 12.69 | 12.77 | 12.52 | 12.7 | 12.7 | +0.08 (+0.63%) | 1,189,204 |
| 29 Aug 2022 | CNY | 12.4 | 12.68 | 12.2 | 12.62 | 12.62 | +0.03 (+0.24%) | 1,030,136 |
| 26 Aug 2022 | CNY | 12.67 | 12.8 | 12.41 | 12.59 | 12.59 | -0.03 (-0.24%) | 1,223,812 |
| 25 Aug 2022 | CNY | 12.71 | 12.81 | 12.4 | 12.62 | 12.62 | +0.01 (+0.08%) | 1,862,472 |
| 24 Aug 2022 | CNY | 12.96 | 13.17 | 12.59 | 12.61 | 12.61 | -0.38 (-2.93%) | 2,707,953 |
| 23 Aug 2022 | CNY | 13.13 | 13.19 | 12.94 | 12.99 | 12.99 | -0.14 (-1.07%) | 2,175,182 |
| 22 Aug 2022 | CNY | 13.27 | 13.35 | 13.07 | 13.13 | 13.13 | -0.09 (-0.68%) | 2,580,720 |
| 19 Aug 2022 | CNY | 13.31 | 13.63 | 13.2 | 13.22 | 13.22 | -0.15 (-1.12%) | 3,593,463 |
| 18 Aug 2022 | CNY | 13.7 | 13.7 | 13.1 | 13.37 | 13.37 | -0.79 (-5.58%) | 6,993,840 |
| 17 Aug 2022 | CNY | 14.02 | 14.25 | 13.98 | 14.16 | 14.16 | +0.14 (+1.00%) | 3,390,264 |
| 16 Aug 2022 | CNY | 14 | 14.1 | 13.82 | 14.02 | 14.02 | +0.1 (+0.72%) | 2,426,932 |
