| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2022 | CNY | 11.57 | 11.85 | 11.46 | 11.51 | 11.51 | +0.04 (+0.35%) | 6,916,675 |
| 28 Sep 2022 | CNY | 11.32 | 11.64 | 11.26 | 11.47 | 11.47 | +0.07 (+0.61%) | 9,130,853 |
| 27 Sep 2022 | CNY | 10.94 | 11.41 | 10.9 | 11.4 | 11.4 | +0.48 (+4.40%) | 7,102,929 |
| 26 Sep 2022 | CNY | 11.08 | 11.09 | 10.8 | 10.92 | 10.92 | -0.17 (-1.53%) | 6,423,882 |
| 23 Sep 2022 | CNY | 11.28 | 11.33 | 10.93 | 11.09 | 11.09 | -0.19 (-1.68%) | 7,685,130 |
| 22 Sep 2022 | CNY | 11.38 | 11.52 | 11.25 | 11.28 | 11.28 | -0.18 (-1.57%) | 6,445,361 |
| 21 Sep 2022 | CNY | 11.59 | 11.61 | 11.41 | 11.46 | 11.46 | -0.2 (-1.72%) | 5,742,448 |
| 20 Sep 2022 | CNY | 11.6 | 11.78 | 11.56 | 11.66 | 11.66 | +0.07 (+0.60%) | 4,949,000 |
| 19 Sep 2022 | CNY | 11.71 | 11.85 | 11.4 | 11.59 | 11.59 | -0.1 (-0.86%) | 6,770,764 |
| 16 Sep 2022 | CNY | 11.99 | 12.12 | 11.68 | 11.69 | 11.69 | -0.37 (-3.07%) | 7,198,694 |
| 15 Sep 2022 | CNY | 12.35 | 12.49 | 11.96 | 12.06 | 12.06 | -0.24 (-1.95%) | 7,985,741 |
| 14 Sep 2022 | CNY | 12.41 | 12.5 | 12.17 | 12.3 | 12.3 | -0.22 (-1.76%) | 5,836,126 |
| 13 Sep 2022 | CNY | 12.52 | 12.75 | 12.43 | 12.52 | 12.52 | 0.0 (0.0%) | 7,289,097 |
| 9 Sep 2022 | CNY | 12.45 | 12.59 | 12.42 | 12.52 | 12.52 | +0.07 (+0.56%) | 5,406,900 |
| 8 Sep 2022 | CNY | 12.48 | 12.53 | 12.34 | 12.45 | 12.45 | -0.03 (-0.24%) | 7,685,830 |
| 7 Sep 2022 | CNY | 12.81 | 12.86 | 12.4 | 12.48 | 12.48 | -0.4 (-3.11%) | 13,994,144 |
| 6 Sep 2022 | CNY | 12.63 | 12.98 | 12.51 | 12.88 | 12.88 | +0.26 (+2.06%) | 9,751,086 |
| 5 Sep 2022 | CNY | 12.81 | 12.97 | 12.44 | 12.62 | 12.62 | -0.23 (-1.79%) | 11,798,158 |
| 2 Sep 2022 | CNY | 12.75 | 13.05 | 12.58 | 12.85 | 12.85 | +0.13 (+1.02%) | 11,230,023 |
| 1 Sep 2022 | CNY | 12.81 | 13.05 | 12.67 | 12.72 | 12.72 | -0.08 (-0.63%) | 11,897,510 |
| 31 Aug 2022 | CNY | 13.01 | 13.05 | 12.65 | 12.8 | 12.8 | -0.18 (-1.39%) | 12,345,526 |
| 30 Aug 2022 | CNY | 12.95 | 13.22 | 12.74 | 12.98 | 12.98 | +0.01 (+0.08%) | 12,036,772 |
| 29 Aug 2022 | CNY | 12.73 | 13.05 | 12.56 | 12.97 | 12.97 | +0.21 (+1.65%) | 11,985,308 |
| 26 Aug 2022 | CNY | 12.82 | 13.15 | 12.72 | 12.76 | 12.76 | +0.01 (+0.08%) | 13,250,751 |
| 25 Aug 2022 | CNY | 12.84 | 12.97 | 12.5 | 12.75 | 12.75 | -0.09 (-0.70%) | 13,623,877 |
| 24 Aug 2022 | CNY | 12.73 | 13.08 | 12.68 | 12.84 | 12.84 | +0.13 (+1.02%) | 21,477,141 |
| 23 Aug 2022 | CNY | 12.8 | 12.91 | 12.61 | 12.71 | 12.71 | -0.25 (-1.93%) | 12,251,780 |
| 22 Aug 2022 | CNY | 12.22 | 13.03 | 12.18 | 12.96 | 12.96 | +0.75 (+6.14%) | 21,149,188 |
| 19 Aug 2022 | CNY | 12.22 | 12.36 | 12.14 | 12.21 | 12.21 | -0.06 (-0.49%) | 9,493,562 |
| 18 Aug 2022 | CNY | 12.45 | 12.45 | 12.15 | 12.27 | 12.27 | -0.19 (-1.52%) | 8,261,445 |
