| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2022 | CNY | 10.8 | 10.9 | 10.19 | 10.25 | 10.25 | -0.43 (-4.03%) | 11,234,762 |
| 28 Sep 2022 | CNY | 10.96 | 11.16 | 10.68 | 10.68 | 10.68 | -0.33 (-3.00%) | 8,247,802 |
| 27 Sep 2022 | CNY | 10.58 | 11.03 | 10.51 | 11.01 | 11.01 | +0.42 (+3.97%) | 10,237,997 |
| 26 Sep 2022 | CNY | 10.7 | 10.98 | 10.53 | 10.59 | 10.59 | -0.32 (-2.93%) | 7,046,602 |
| 23 Sep 2022 | CNY | 10.91 | 11.17 | 10.82 | 10.91 | 10.91 | -0.05 (-0.46%) | 7,041,474 |
| 22 Sep 2022 | CNY | 11.14 | 11.22 | 10.95 | 10.96 | 10.96 | -0.19 (-1.70%) | 4,949,827 |
| 21 Sep 2022 | CNY | 11.2 | 11.26 | 11.01 | 11.15 | 11.15 | -0.11 (-0.98%) | 4,938,800 |
| 20 Sep 2022 | CNY | 11.12 | 11.34 | 11.06 | 11.26 | 11.26 | +0.16 (+1.44%) | 6,232,900 |
| 19 Sep 2022 | CNY | 11.03 | 11.27 | 10.61 | 11.1 | 11.1 | +0.06 (+0.54%) | 7,573,373 |
| 16 Sep 2022 | CNY | 11.46 | 11.64 | 11.02 | 11.04 | 11.04 | -0.53 (-4.58%) | 8,929,200 |
| 15 Sep 2022 | CNY | 11.87 | 11.95 | 11.55 | 11.57 | 11.57 | -0.26 (-2.20%) | 7,198,983 |
| 14 Sep 2022 | CNY | 11.97 | 11.97 | 11.8 | 11.83 | 11.83 | -0.25 (-2.07%) | 5,830,375 |
| 13 Sep 2022 | CNY | 11.97 | 12.18 | 11.97 | 12.08 | 12.08 | +0.1 (+0.83%) | 5,980,757 |
| 9 Sep 2022 | CNY | 11.95 | 12.07 | 11.86 | 11.98 | 11.98 | 0.0 (0.0%) | 4,477,900 |
| 8 Sep 2022 | CNY | 12.02 | 12.19 | 11.95 | 11.98 | 11.98 | -0.03 (-0.25%) | 6,377,005 |
| 7 Sep 2022 | CNY | 12.11 | 12.11 | 11.97 | 12.01 | 12.01 | -0.11 (-0.91%) | 5,323,210 |
| 6 Sep 2022 | CNY | 11.96 | 12.13 | 11.89 | 12.12 | 12.12 | +0.16 (+1.34%) | 6,120,302 |
| 5 Sep 2022 | CNY | 12.19 | 12.24 | 11.81 | 11.96 | 11.96 | -0.3 (-2.45%) | 7,672,365 |
| 2 Sep 2022 | CNY | 12.37 | 12.43 | 12.18 | 12.26 | 12.26 | -0.11 (-0.89%) | 5,943,026 |
| 1 Sep 2022 | CNY | 12.5 | 12.55 | 12.35 | 12.37 | 12.37 | -0.18 (-1.43%) | 6,267,301 |
| 31 Aug 2022 | CNY | 12.35 | 12.64 | 12.3 | 12.55 | 12.55 | +0.2 (+1.62%) | 9,348,200 |
| 30 Aug 2022 | CNY | 12.5 | 12.54 | 12.3 | 12.35 | 12.35 | -0.19 (-1.52%) | 6,917,900 |
| 29 Aug 2022 | CNY | 12.59 | 12.7 | 12.2 | 12.54 | 12.54 | -0.16 (-1.26%) | 7,979,300 |
| 26 Aug 2022 | CNY | 12.66 | 12.96 | 12.61 | 12.7 | 12.7 | +0.05 (+0.40%) | 11,966,060 |
| 25 Aug 2022 | CNY | 12.5 | 12.7 | 12.41 | 12.65 | 12.65 | +0.15 (+1.20%) | 10,385,600 |
| 24 Aug 2022 | CNY | 12.53 | 12.78 | 12.46 | 12.5 | 12.5 | -0.06 (-0.48%) | 10,253,059 |
| 23 Aug 2022 | CNY | 12.5 | 12.62 | 12.4 | 12.56 | 12.56 | +0.02 (+0.16%) | 6,335,260 |
| 22 Aug 2022 | CNY | 12.46 | 12.63 | 12.33 | 12.54 | 12.54 | +0.13 (+1.05%) | 6,154,640 |
| 19 Aug 2022 | CNY | 12.49 | 12.61 | 12.4 | 12.41 | 12.41 | -0.06 (-0.48%) | 7,352,700 |
| 18 Aug 2022 | CNY | 12.7 | 12.74 | 12.44 | 12.47 | 12.47 | -0.4 (-3.11%) | 13,515,659 |
