| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2022 | CNY | 11.49 | 11.502 | 11.422 | 11.426 | 11.426 | -0.064 (-0.56%) | 31,004,870 |
| 18 Oct 2022 | CNY | 11.545 | 11.549 | 11.464 | 11.49 | 11.49 | -0.031 (-0.27%) | 32,498,970 |
| 17 Oct 2022 | CNY | 11.52 | 11.539 | 11.483 | 11.521 | 11.521 | -0.01 (-0.09%) | 24,892,000 |
| 14 Oct 2022 | CNY | 11.47 | 11.534 | 11.446 | 11.531 | 11.531 | +0.094 (+0.82%) | 42,331,870 |
| 13 Oct 2022 | CNY | 11.438 | 11.487 | 11.409 | 11.437 | 11.437 | +0.001 (+0.01%) | 33,652,300 |
| 12 Oct 2022 | CNY | 11.32 | 11.462 | 11.283 | 11.436 | 11.436 | +0.111 (+0.98%) | 39,633,500 |
| 11 Oct 2022 | CNY | 11.257 | 11.327 | 11.213 | 11.325 | 11.325 | +0.075 (+0.67%) | 27,768,420 |
| 10 Oct 2022 | CNY | 11.311 | 11.329 | 11.247 | 11.25 | 11.25 | -0.053 (-0.47%) | 27,503,980 |
| 30 Sep 2022 | CNY | 11.321 | 11.345 | 11.28 | 11.303 | 11.303 | -0.013 (-0.11%) | 25,736,650 |
| 29 Sep 2022 | CNY | 11.383 | 11.404 | 11.297 | 11.316 | 11.316 | -0.038 (-0.33%) | 37,607,600 |
| 28 Sep 2022 | CNY | 11.458 | 11.46 | 11.35 | 11.354 | 11.354 | -0.109 (-0.95%) | 32,553,250 |
| 27 Sep 2022 | CNY | 11.36 | 11.469 | 11.36 | 11.463 | 11.463 | +0.11 (+0.97%) | 28,847,390 |
| 26 Sep 2022 | CNY | 11.426 | 11.428 | 11.35 | 11.353 | 11.353 | -0.093 (-0.81%) | 39,070,270 |
| 23 Sep 2022 | CNY | 11.462 | 11.495 | 11.442 | 11.446 | 11.446 | -0.025 (-0.22%) | 40,323,830 |
| 22 Sep 2022 | CNY | 11.53 | 11.578 | 11.457 | 11.471 | 11.471 | -0.071 (-0.62%) | 45,879,140 |
| 21 Sep 2022 | CNY | 11.5 | 11.57 | 11.46 | 11.542 | 11.542 | +0.033 (+0.29%) | 33,794,860 |
| 20 Sep 2022 | CNY | 11.469 | 11.564 | 11.461 | 11.509 | 11.509 | +0.064 (+0.56%) | 28,952,200 |
| 19 Sep 2022 | CNY | 11.485 | 11.533 | 11.43 | 11.445 | 11.445 | -0.042 (-0.37%) | 36,126,080 |
| 16 Sep 2022 | CNY | 11.59 | 11.59 | 11.484 | 11.487 | 11.487 | -0.109 (-0.94%) | 36,801,360 |
| 15 Sep 2022 | CNY | 11.665 | 11.681 | 11.56 | 11.596 | 11.596 | -0.053 (-0.45%) | 31,026,400 |
| 14 Sep 2022 | CNY | 11.633 | 11.675 | 11.623 | 11.649 | 11.649 | -0.043 (-0.37%) | 30,476,500 |
| 13 Sep 2022 | CNY | 11.733 | 11.753 | 11.676 | 11.692 | 11.692 | -0.028 (-0.24%) | 35,985,200 |
| 9 Sep 2022 | CNY | 11.72 | 11.744 | 11.699 | 11.72 | 11.72 | +0.005 (+0.04%) | 31,551,410 |
| 8 Sep 2022 | CNY | 11.774 | 11.788 | 11.706 | 11.715 | 11.715 | -0.054 (-0.46%) | 32,430,290 |
| 7 Sep 2022 | CNY | 11.773 | 11.818 | 11.742 | 11.769 | 11.769 | -0.004 (-0.03%) | 33,520,770 |
| 6 Sep 2022 | CNY | 11.66 | 11.781 | 11.658 | 11.773 | 11.773 | +0.118 (+1.01%) | 33,499,600 |
| 5 Sep 2022 | CNY | 11.583 | 11.662 | 11.582 | 11.655 | 11.655 | +0.037 (+0.32%) | 29,226,950 |
| 2 Sep 2022 | CNY | 11.58 | 11.622 | 11.562 | 11.618 | 11.618 | +0.047 (+0.41%) | 30,947,600 |
| 1 Sep 2022 | CNY | 11.55 | 11.593 | 11.533 | 11.571 | 11.571 | +0.018 (+0.16%) | 24,768,100 |
| 31 Aug 2022 | CNY | 11.67 | 11.67 | 11.55 | 11.553 | 11.553 | -0.124 (-1.06%) | 34,639,300 |
