| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 10.4 | 10.51 | 10.15 | 10.5 | 10.5 | +0.09 (+0.86%) | 7,099,090 |
| 11 Oct 2022 | CNY | 10.34 | 10.44 | 10.17 | 10.41 | 10.41 | +0.06 (+0.58%) | 6,495,576 |
| 10 Oct 2022 | CNY | 10.7 | 10.84 | 10.32 | 10.35 | 10.35 | -0.24 (-2.27%) | 9,060,022 |
| 30 Sep 2022 | CNY | 10.49 | 10.69 | 10.48 | 10.59 | 10.59 | +0.06 (+0.57%) | 8,426,809 |
| 29 Sep 2022 | CNY | 10.57 | 10.72 | 10.47 | 10.53 | 10.53 | +0.08 (+0.77%) | 9,127,137 |
| 28 Sep 2022 | CNY | 10.55 | 10.76 | 10.45 | 10.45 | 10.45 | -0.2 (-1.88%) | 9,642,317 |
| 27 Sep 2022 | CNY | 10.32 | 10.65 | 10.26 | 10.65 | 10.65 | +0.33 (+3.20%) | 10,817,494 |
| 26 Sep 2022 | CNY | 10.43 | 10.49 | 10.03 | 10.32 | 10.32 | -0.1 (-0.96%) | 10,084,711 |
| 23 Sep 2022 | CNY | 10.39 | 10.63 | 10.35 | 10.42 | 10.42 | +0.03 (+0.29%) | 11,036,341 |
| 22 Sep 2022 | CNY | 10.28 | 10.6 | 10.27 | 10.39 | 10.39 | +0.13 (+1.27%) | 10,086,843 |
| 21 Sep 2022 | CNY | 10.32 | 10.35 | 10.11 | 10.26 | 10.26 | -0.03 (-0.29%) | 6,119,299 |
| 20 Sep 2022 | CNY | 10.28 | 10.42 | 10.27 | 10.29 | 10.29 | 0.0 (0.0%) | 5,060,094 |
| 19 Sep 2022 | CNY | 10.35 | 10.45 | 10.2 | 10.29 | 10.29 | -0.07 (-0.68%) | 7,484,425 |
| 16 Sep 2022 | CNY | 10.81 | 10.87 | 10.36 | 10.36 | 10.36 | -0.38 (-3.54%) | 13,307,172 |
| 15 Sep 2022 | CNY | 10.97 | 11.14 | 10.7 | 10.74 | 10.74 | -0.22 (-2.01%) | 12,961,455 |
| 14 Sep 2022 | CNY | 11.07 | 11.07 | 10.7 | 10.96 | 10.96 | -0.26 (-2.32%) | 16,518,990 |
| 13 Sep 2022 | CNY | 11.39 | 11.39 | 11.2 | 11.22 | 11.22 | -0.16 (-1.41%) | 10,865,926 |
| 9 Sep 2022 | CNY | 11.24 | 11.38 | 11.18 | 11.38 | 11.38 | +0.17 (+1.52%) | 14,008,762 |
| 8 Sep 2022 | CNY | 11.16 | 11.33 | 11.07 | 11.21 | 11.21 | +0.12 (+1.08%) | 12,012,346 |
| 7 Sep 2022 | CNY | 11.15 | 11.15 | 11.05 | 11.09 | 11.09 | -0.06 (-0.54%) | 6,171,041 |
| 6 Sep 2022 | CNY | 11.14 | 11.19 | 11.1 | 11.15 | 11.15 | +0.01 (+0.09%) | 6,956,577 |
| 5 Sep 2022 | CNY | 11.25 | 11.38 | 11.09 | 11.14 | 11.14 | -0.1 (-0.89%) | 9,748,856 |
| 2 Sep 2022 | CNY | 11.24 | 11.5 | 11.2 | 11.24 | 11.24 | +0.1 (+0.90%) | 13,924,546 |
| 1 Sep 2022 | CNY | 11.03 | 11.25 | 11.03 | 11.14 | 11.14 | +0.06 (+0.54%) | 7,749,454 |
| 31 Aug 2022 | CNY | 11.27 | 11.27 | 11.04 | 11.08 | 11.08 | -0.19 (-1.69%) | 9,930,460 |
| 30 Aug 2022 | CNY | 11.16 | 11.33 | 11.11 | 11.27 | 11.27 | +0.12 (+1.08%) | 6,776,363 |
| 29 Aug 2022 | CNY | 11.1 | 11.19 | 10.97 | 11.15 | 11.15 | -0.05 (-0.45%) | 5,608,609 |
| 26 Aug 2022 | CNY | 11.15 | 11.4 | 11.1 | 11.2 | 11.2 | +0.08 (+0.72%) | 8,555,400 |
| 25 Aug 2022 | CNY | 11.06 | 11.18 | 11 | 11.12 | 11.12 | +0.06 (+0.54%) | 8,459,260 |
| 24 Aug 2022 | CNY | 11.4 | 11.49 | 11.05 | 11.06 | 11.06 | -0.31 (-2.73%) | 12,876,500 |
