| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 11.2 | 11.49 | 11.09 | 11.48 | 11.48 | +0.3 (+2.68%) | 1,846,669 |
| 11 Oct 2022 | CNY | 11.03 | 11.31 | 11 | 11.18 | 11.18 | +0.1 (+0.90%) | 1,179,600 |
| 10 Oct 2022 | CNY | 11.22 | 11.36 | 11 | 11.08 | 11.08 | -0.12 (-1.07%) | 1,207,103 |
| 30 Sep 2022 | CNY | 11.55 | 11.65 | 11.2 | 11.2 | 11.2 | -0.37 (-3.20%) | 1,649,077 |
| 29 Sep 2022 | CNY | 11.75 | 11.85 | 11.41 | 11.57 | 11.57 | -0.06 (-0.52%) | 2,048,203 |
| 28 Sep 2022 | CNY | 12.21 | 12.26 | 11.63 | 11.63 | 11.63 | -0.61 (-4.98%) | 2,084,301 |
| 27 Sep 2022 | CNY | 11.95 | 12.29 | 11.95 | 12.24 | 12.24 | +0.26 (+2.17%) | 1,999,982 |
| 26 Sep 2022 | CNY | 12.32 | 12.32 | 11.93 | 11.98 | 11.98 | -0.28 (-2.28%) | 1,740,772 |
| 23 Sep 2022 | CNY | 12.55 | 12.68 | 12.12 | 12.26 | 12.26 | -0.35 (-2.78%) | 1,678,600 |
| 22 Sep 2022 | CNY | 12.65 | 12.84 | 12.6 | 12.61 | 12.61 | -0.14 (-1.10%) | 1,208,874 |
| 21 Sep 2022 | CNY | 12.63 | 12.8 | 12.42 | 12.75 | 12.75 | +0.06 (+0.47%) | 1,741,723 |
| 20 Sep 2022 | CNY | 12.32 | 12.76 | 12.32 | 12.69 | 12.69 | +0.44 (+3.59%) | 2,649,108 |
| 19 Sep 2022 | CNY | 12.63 | 12.79 | 12.2 | 12.25 | 12.25 | -0.4 (-3.16%) | 2,134,908 |
| 16 Sep 2022 | CNY | 13.18 | 13.28 | 12.65 | 12.65 | 12.65 | -0.59 (-4.46%) | 1,910,503 |
| 15 Sep 2022 | CNY | 13.65 | 13.81 | 13.1 | 13.24 | 13.24 | -0.52 (-3.78%) | 2,573,610 |
| 14 Sep 2022 | CNY | 13.69 | 13.78 | 13.48 | 13.76 | 13.76 | -0.13 (-0.94%) | 2,025,123 |
| 13 Sep 2022 | CNY | 13.8 | 14.04 | 13.8 | 13.89 | 13.89 | +0.11 (+0.80%) | 1,378,311 |
| 9 Sep 2022 | CNY | 13.9 | 13.98 | 13.65 | 13.78 | 13.78 | -0.07 (-0.51%) | 1,751,915 |
| 8 Sep 2022 | CNY | 14.12 | 14.25 | 13.79 | 13.85 | 13.85 | -0.27 (-1.91%) | 2,300,051 |
| 7 Sep 2022 | CNY | 13.91 | 14.24 | 13.9 | 14.12 | 14.12 | +0.12 (+0.86%) | 2,114,010 |
| 6 Sep 2022 | CNY | 13.95 | 14.18 | 13.78 | 14 | 14 | 0.0 (0.0%) | 2,286,006 |
| 5 Sep 2022 | CNY | 13.89 | 14.26 | 13.86 | 14 | 14 | +0.2 (+1.45%) | 2,855,903 |
| 2 Sep 2022 | CNY | 13.62 | 13.86 | 13.51 | 13.8 | 13.8 | +0.22 (+1.62%) | 2,142,532 |
| 1 Sep 2022 | CNY | 13.71 | 13.88 | 13.55 | 13.58 | 13.58 | -0.19 (-1.38%) | 2,702,565 |
| 31 Aug 2022 | CNY | 14.59 | 14.62 | 13.69 | 13.77 | 13.77 | -0.92 (-6.26%) | 5,616,742 |
| 30 Aug 2022 | CNY | 15.04 | 15.22 | 14.56 | 14.69 | 14.69 | -0.4 (-2.65%) | 4,581,390 |
| 29 Aug 2022 | CNY | 15.02 | 15.4 | 14.81 | 15.09 | 15.09 | -0.21 (-1.37%) | 4,367,516 |
| 26 Aug 2022 | CNY | 14.74 | 15.6 | 14.6 | 15.3 | 15.3 | +0.69 (+4.72%) | 8,218,177 |
| 25 Aug 2022 | CNY | 15.37 | 15.42 | 14.08 | 14.61 | 14.61 | -0.95 (-6.11%) | 7,920,810 |
| 24 Aug 2022 | CNY | 16.16 | 16.4 | 15.1 | 15.56 | 15.56 | -0.81 (-4.95%) | 9,407,238 |
