| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 10.67 | 10.7 | 10.22 | 10.48 | 10.48 | -0.15 (-1.41%) | 10,065,514 |
| 10 Oct 2022 | CNY | 11.48 | 11.59 | 10.52 | 10.63 | 10.63 | -0.44 (-3.97%) | 17,874,011 |
| 30 Sep 2022 | CNY | 11.03 | 11.2 | 11 | 11.07 | 11.07 | 0.0 (0.0%) | 5,654,381 |
| 29 Sep 2022 | CNY | 11.21 | 11.33 | 10.97 | 11.07 | 11.07 | -0.02 (-0.18%) | 7,810,069 |
| 28 Sep 2022 | CNY | 11.04 | 11.3 | 11.03 | 11.09 | 11.09 | -0.01 (-0.09%) | 10,767,629 |
| 27 Sep 2022 | CNY | 10.52 | 11.15 | 10.48 | 11.1 | 11.1 | +0.58 (+5.51%) | 12,785,638 |
| 26 Sep 2022 | CNY | 10.54 | 10.74 | 10.42 | 10.52 | 10.52 | -0.11 (-1.03%) | 6,309,848 |
| 23 Sep 2022 | CNY | 10.8 | 10.86 | 10.52 | 10.63 | 10.63 | -0.24 (-2.21%) | 6,597,190 |
| 22 Sep 2022 | CNY | 11.01 | 11.06 | 10.79 | 10.87 | 10.87 | -0.21 (-1.90%) | 8,597,125 |
| 21 Sep 2022 | CNY | 11.14 | 11.2 | 10.97 | 11.08 | 11.08 | -0.08 (-0.72%) | 4,528,104 |
| 20 Sep 2022 | CNY | 11.05 | 11.26 | 11.04 | 11.16 | 11.16 | +0.14 (+1.27%) | 5,825,498 |
| 19 Sep 2022 | CNY | 10.8 | 11.1 | 10.71 | 11.02 | 11.02 | +0.14 (+1.29%) | 7,897,700 |
| 16 Sep 2022 | CNY | 11.42 | 11.48 | 10.82 | 10.88 | 10.88 | -0.59 (-5.14%) | 13,419,772 |
| 15 Sep 2022 | CNY | 11.47 | 11.65 | 11.28 | 11.47 | 11.47 | +0.03 (+0.26%) | 10,947,177 |
| 14 Sep 2022 | CNY | 11.34 | 11.49 | 11.34 | 11.44 | 11.44 | -0.09 (-0.78%) | 3,970,846 |
| 13 Sep 2022 | CNY | 11.45 | 11.56 | 11.45 | 11.53 | 11.53 | +0.08 (+0.70%) | 5,495,978 |
| 9 Sep 2022 | CNY | 11.36 | 11.48 | 11.3 | 11.45 | 11.45 | +0.11 (+0.97%) | 5,224,519 |
| 8 Sep 2022 | CNY | 11.44 | 11.49 | 11.33 | 11.34 | 11.34 | -0.05 (-0.44%) | 6,289,965 |
| 7 Sep 2022 | CNY | 11.51 | 11.53 | 11.37 | 11.39 | 11.39 | -0.18 (-1.56%) | 7,125,160 |
| 6 Sep 2022 | CNY | 11.5 | 11.6 | 11.45 | 11.57 | 11.57 | +0.03 (+0.26%) | 7,060,649 |
| 5 Sep 2022 | CNY | 11.86 | 11.92 | 11.48 | 11.54 | 11.54 | -0.41 (-3.43%) | 11,918,265 |
| 2 Sep 2022 | CNY | 11.78 | 11.97 | 11.6 | 11.95 | 11.95 | +0.06 (+0.50%) | 10,805,151 |
| 1 Sep 2022 | CNY | 12 | 12.04 | 11.82 | 11.89 | 11.89 | -0.11 (-0.92%) | 11,532,733 |
| 31 Aug 2022 | CNY | 11.69 | 12.02 | 11.67 | 12 | 12 | +0.26 (+2.21%) | 19,676,583 |
| 30 Aug 2022 | CNY | 11.69 | 11.75 | 11.51 | 11.74 | 11.74 | +0.06 (+0.51%) | 7,561,716 |
| 29 Aug 2022 | CNY | 11.5 | 11.77 | 11.48 | 11.68 | 11.68 | +0.01 (+0.09%) | 6,648,231 |
| 26 Aug 2022 | CNY | 11.61 | 11.84 | 11.6 | 11.67 | 11.67 | +0.02 (+0.17%) | 9,999,925 |
| 25 Aug 2022 | CNY | 11.29 | 11.66 | 11.29 | 11.65 | 11.65 | +0.35 (+3.10%) | 11,762,980 |
| 24 Aug 2022 | CNY | 11.45 | 11.58 | 11.27 | 11.3 | 11.3 | -0.05 (-0.44%) | 10,179,465 |
| 23 Aug 2022 | CNY | 11.51 | 11.59 | 11.32 | 11.35 | 11.35 | -0.14 (-1.22%) | 6,026,064 |
