| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 10.37 | 10.4 | 10.07 | 10.35 | 10.35 | -0.1 (-0.96%) | 17,951,323 |
| 11 Oct 2022 | CNY | 10.53 | 10.59 | 10.2 | 10.45 | 10.45 | -0.08 (-0.76%) | 16,474,389 |
| 10 Oct 2022 | CNY | 10.88 | 10.91 | 10.35 | 10.53 | 10.53 | -0.37 (-3.39%) | 24,102,111 |
| 30 Sep 2022 | CNY | 11.18 | 11.22 | 10.72 | 10.9 | 10.9 | -0.3 (-2.68%) | 26,019,073 |
| 29 Sep 2022 | CNY | 11.52 | 11.58 | 11.1 | 11.2 | 11.2 | -0.19 (-1.67%) | 19,736,969 |
| 28 Sep 2022 | CNY | 11.71 | 11.73 | 11.33 | 11.39 | 11.39 | -0.37 (-3.15%) | 20,693,546 |
| 27 Sep 2022 | CNY | 11.1 | 11.9 | 11.04 | 11.76 | 11.76 | +0.61 (+5.47%) | 38,411,415 |
| 26 Sep 2022 | CNY | 10.68 | 11.46 | 10.67 | 11.15 | 11.15 | +0.38 (+3.53%) | 32,520,184 |
| 23 Sep 2022 | CNY | 10.73 | 11.09 | 10.69 | 10.77 | 10.77 | -0.06 (-0.55%) | 17,105,292 |
| 22 Sep 2022 | CNY | 11.12 | 11.25 | 10.78 | 10.83 | 10.83 | -0.35 (-3.13%) | 19,896,038 |
| 21 Sep 2022 | CNY | 11.3 | 11.3 | 10.88 | 11.18 | 11.18 | -0.18 (-1.58%) | 16,199,280 |
| 20 Sep 2022 | CNY | 11.27 | 11.39 | 11.14 | 11.36 | 11.36 | +0.13 (+1.16%) | 16,402,981 |
| 19 Sep 2022 | CNY | 11.08 | 11.4 | 11.02 | 11.23 | 11.23 | +0.03 (+0.27%) | 18,222,998 |
| 16 Sep 2022 | CNY | 11.28 | 11.55 | 11.15 | 11.2 | 11.2 | -0.12 (-1.06%) | 22,930,958 |
| 15 Sep 2022 | CNY | 11.28 | 11.41 | 11.13 | 11.32 | 11.32 | +0.07 (+0.62%) | 21,278,415 |
| 14 Sep 2022 | CNY | 11.15 | 11.3 | 11.11 | 11.25 | 11.25 | -0.02 (-0.18%) | 10,942,895 |
| 13 Sep 2022 | CNY | 11.3 | 11.38 | 11.15 | 11.27 | 11.27 | +0.06 (+0.54%) | 12,653,803 |
| 9 Sep 2022 | CNY | 11.05 | 11.26 | 10.96 | 11.21 | 11.21 | +0.06 (+0.54%) | 12,366,173 |
| 8 Sep 2022 | CNY | 11.2 | 11.34 | 11.12 | 11.15 | 11.15 | +0.03 (+0.27%) | 19,108,538 |
| 7 Sep 2022 | CNY | 11.1 | 11.14 | 10.96 | 11.12 | 11.12 | +0.02 (+0.18%) | 9,131,743 |
| 6 Sep 2022 | CNY | 10.88 | 11.19 | 10.82 | 11.1 | 11.1 | +0.24 (+2.21%) | 18,106,774 |
| 5 Sep 2022 | CNY | 10.88 | 10.94 | 10.68 | 10.86 | 10.86 | -0.05 (-0.46%) | 12,067,412 |
| 2 Sep 2022 | CNY | 10.78 | 10.94 | 10.63 | 10.91 | 10.91 | +0.18 (+1.68%) | 16,136,297 |
| 1 Sep 2022 | CNY | 10.99 | 11.11 | 10.65 | 10.73 | 10.73 | -0.27 (-2.45%) | 23,991,000 |
| 31 Aug 2022 | CNY | 11.05 | 11.2 | 10.98 | 11 | 11 | -0.02 (-0.18%) | 24,042,249 |
| 30 Aug 2022 | CNY | 10.88 | 11.11 | 10.83 | 11.02 | 11.02 | +0.08 (+0.73%) | 18,492,524 |
| 29 Aug 2022 | CNY | 10.69 | 11.04 | 10.58 | 10.94 | 10.94 | +0.12 (+1.11%) | 20,934,822 |
| 26 Aug 2022 | CNY | 10.69 | 10.93 | 10.69 | 10.82 | 10.82 | +0.16 (+1.50%) | 19,986,454 |
| 25 Aug 2022 | CNY | 10.66 | 10.72 | 10.5 | 10.66 | 10.66 | +0.02 (+0.19%) | 9,846,144 |
| 24 Aug 2022 | CNY | 10.65 | 10.83 | 10.57 | 10.64 | 10.64 | -0.09 (-0.84%) | 15,310,692 |
