| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 10.32 | 10.51 | 10.15 | 10.51 | 10.51 | +0.15 (+1.45%) | 9,690,577 |
| 11 Oct 2022 | CNY | 10.21 | 10.41 | 10.09 | 10.36 | 10.36 | +0.15 (+1.47%) | 10,961,499 |
| 10 Oct 2022 | CNY | 10.52 | 10.64 | 10.18 | 10.21 | 10.21 | -0.31 (-2.95%) | 12,684,583 |
| 30 Sep 2022 | CNY | 10.38 | 10.58 | 10.3 | 10.52 | 10.52 | +0.13 (+1.25%) | 13,320,922 |
| 29 Sep 2022 | CNY | 10.16 | 10.69 | 10.16 | 10.39 | 10.39 | +0.33 (+3.28%) | 23,525,494 |
| 28 Sep 2022 | CNY | 10.12 | 10.41 | 10.05 | 10.06 | 10.06 | -0.12 (-1.18%) | 14,059,649 |
| 27 Sep 2022 | CNY | 9.76 | 10.19 | 9.75 | 10.18 | 10.18 | +0.38 (+3.88%) | 12,353,269 |
| 26 Sep 2022 | CNY | 10.1 | 10.16 | 9.77 | 9.8 | 9.8 | -0.38 (-3.73%) | 15,346,960 |
| 23 Sep 2022 | CNY | 10.19 | 10.31 | 10.08 | 10.18 | 10.18 | -0.06 (-0.59%) | 9,006,407 |
| 22 Sep 2022 | CNY | 10.2 | 10.4 | 10.13 | 10.24 | 10.24 | -0.11 (-1.06%) | 9,982,506 |
| 21 Sep 2022 | CNY | 10.62 | 10.72 | 10.12 | 10.35 | 10.35 | -0.34 (-3.18%) | 22,554,328 |
| 20 Sep 2022 | CNY | 10.81 | 10.94 | 10.66 | 10.69 | 10.69 | -0.14 (-1.29%) | 15,853,134 |
| 19 Sep 2022 | CNY | 11.15 | 11.24 | 10.73 | 10.83 | 10.83 | -0.32 (-2.87%) | 13,357,639 |
| 16 Sep 2022 | CNY | 11.43 | 11.5 | 11.15 | 11.15 | 11.15 | -0.31 (-2.71%) | 11,944,300 |
| 15 Sep 2022 | CNY | 11.55 | 11.7 | 11.34 | 11.46 | 11.46 | -0.05 (-0.43%) | 13,237,496 |
| 14 Sep 2022 | CNY | 11.4 | 11.54 | 11.26 | 11.51 | 11.51 | +0.03 (+0.26%) | 12,495,848 |
| 13 Sep 2022 | CNY | 11.53 | 11.65 | 11.45 | 11.48 | 11.48 | -0.05 (-0.43%) | 12,926,636 |
| 9 Sep 2022 | CNY | 11.41 | 11.62 | 11.33 | 11.53 | 11.53 | +0.21 (+1.86%) | 17,714,870 |
| 8 Sep 2022 | CNY | 11.2 | 11.45 | 11.16 | 11.32 | 11.32 | +0.17 (+1.52%) | 18,380,465 |
| 7 Sep 2022 | CNY | 11.2 | 11.27 | 11.11 | 11.15 | 11.15 | -0.05 (-0.45%) | 11,792,152 |
| 6 Sep 2022 | CNY | 11.22 | 11.22 | 11.12 | 11.2 | 11.2 | +0.01 (+0.09%) | 7,764,840 |
| 5 Sep 2022 | CNY | 11.38 | 11.44 | 11.13 | 11.19 | 11.19 | +0.04 (+0.36%) | 14,560,422 |
| 2 Sep 2022 | CNY | 11 | 11.34 | 10.98 | 11.15 | 11.15 | +0.19 (+1.73%) | 17,233,148 |
| 1 Sep 2022 | CNY | 10.88 | 11.09 | 10.85 | 10.96 | 10.96 | +0.05 (+0.46%) | 12,667,330 |
| 31 Aug 2022 | CNY | 10.87 | 11.04 | 10.79 | 10.91 | 10.91 | +0.02 (+0.18%) | 11,957,477 |
| 30 Aug 2022 | CNY | 10.83 | 10.93 | 10.81 | 10.89 | 10.89 | +0.06 (+0.55%) | 7,490,792 |
| 29 Aug 2022 | CNY | 10.81 | 10.95 | 10.73 | 10.83 | 10.83 | -0.11 (-1.01%) | 12,490,260 |
| 26 Aug 2022 | CNY | 10.9 | 11.05 | 10.87 | 10.94 | 10.94 | +0.01 (+0.09%) | 7,435,693 |
| 25 Aug 2022 | CNY | 10.85 | 10.99 | 10.78 | 10.93 | 10.93 | +0.13 (+1.20%) | 10,364,551 |
| 24 Aug 2022 | CNY | 11.02 | 11.09 | 10.79 | 10.8 | 10.8 | -0.2 (-1.82%) | 14,058,679 |
