| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 11.65 | 11.86 | 11.56 | 11.85 | 11.85 | +0.2 (+1.72%) | 710,454 |
| 11 Oct 2022 | CNY | 11.85 | 11.93 | 11.56 | 11.65 | 11.65 | -0.18 (-1.52%) | 714,100 |
| 10 Oct 2022 | CNY | 12.14 | 12.27 | 11.76 | 11.83 | 11.83 | -0.25 (-2.07%) | 1,061,788 |
| 30 Sep 2022 | CNY | 12.04 | 12.11 | 11.86 | 12.08 | 12.08 | +0.07 (+0.58%) | 740,625 |
| 29 Sep 2022 | CNY | 12.27 | 12.48 | 11.95 | 12.01 | 12.01 | -0.26 (-2.12%) | 1,306,500 |
| 28 Sep 2022 | CNY | 12.56 | 12.58 | 12.24 | 12.27 | 12.27 | -0.3 (-2.39%) | 767,290 |
| 27 Sep 2022 | CNY | 12.45 | 12.57 | 12.11 | 12.57 | 12.57 | +0.26 (+2.11%) | 1,049,600 |
| 26 Sep 2022 | CNY | 12.99 | 12.99 | 12.25 | 12.31 | 12.31 | -0.75 (-5.74%) | 1,814,000 |
| 23 Sep 2022 | CNY | 13.01 | 13.5 | 12.95 | 13.06 | 13.06 | +0.06 (+0.46%) | 1,969,000 |
| 22 Sep 2022 | CNY | 13.39 | 13.43 | 12.98 | 13 | 13 | -0.39 (-2.91%) | 1,430,494 |
| 21 Sep 2022 | CNY | 13.06 | 13.51 | 12.82 | 13.39 | 13.39 | +0.35 (+2.68%) | 2,170,435 |
| 20 Sep 2022 | CNY | 12.65 | 13.1 | 12.63 | 13.04 | 13.04 | +0.45 (+3.57%) | 2,029,001 |
| 19 Sep 2022 | CNY | 12.97 | 13.09 | 12.48 | 12.59 | 12.59 | -0.39 (-3.00%) | 2,215,000 |
| 16 Sep 2022 | CNY | 13.56 | 13.58 | 12.93 | 12.98 | 12.98 | -0.51 (-3.78%) | 2,452,600 |
| 15 Sep 2022 | CNY | 13.5 | 13.66 | 13.33 | 13.49 | 13.49 | +0.01 (+0.07%) | 1,995,500 |
| 14 Sep 2022 | CNY | 13.25 | 13.89 | 13.18 | 13.48 | 13.48 | +0.09 (+0.67%) | 3,228,501 |
| 13 Sep 2022 | CNY | 13.17 | 13.45 | 13.13 | 13.39 | 13.39 | +0.24 (+1.83%) | 2,074,800 |
| 9 Sep 2022 | CNY | 13.19 | 13.24 | 13.06 | 13.15 | 13.15 | -0.06 (-0.45%) | 1,231,300 |
| 8 Sep 2022 | CNY | 13.01 | 13.29 | 12.95 | 13.21 | 13.21 | +0.18 (+1.38%) | 1,846,701 |
| 7 Sep 2022 | CNY | 13.15 | 13.16 | 12.94 | 13.03 | 13.03 | -0.07 (-0.53%) | 825,800 |
| 6 Sep 2022 | CNY | 13.2 | 13.28 | 13.04 | 13.1 | 13.1 | -0.07 (-0.53%) | 1,089,801 |
| 5 Sep 2022 | CNY | 13.06 | 13.3 | 12.88 | 13.17 | 13.17 | +0.11 (+0.84%) | 1,838,900 |
| 2 Sep 2022 | CNY | 12.81 | 13.15 | 12.75 | 13.06 | 13.06 | +0.25 (+1.95%) | 1,597,300 |
| 1 Sep 2022 | CNY | 12.73 | 13.02 | 12.67 | 12.81 | 12.81 | +0.08 (+0.63%) | 1,422,100 |
| 31 Aug 2022 | CNY | 12.79 | 12.95 | 12.65 | 12.73 | 12.73 | -0.1 (-0.78%) | 795,300 |
| 30 Aug 2022 | CNY | 12.65 | 12.93 | 12.65 | 12.83 | 12.83 | +0.14 (+1.10%) | 889,315 |
| 29 Aug 2022 | CNY | 12.63 | 12.76 | 12.35 | 12.69 | 12.69 | +0.01 (+0.08%) | 559,100 |
| 26 Aug 2022 | CNY | 12.65 | 12.76 | 12.58 | 12.68 | 12.68 | +0.02 (+0.16%) | 748,100 |
| 25 Aug 2022 | CNY | 12.59 | 12.75 | 12.39 | 12.66 | 12.66 | +0.16 (+1.28%) | 642,115 |
| 24 Aug 2022 | CNY | 12.66 | 12.75 | 12.46 | 12.5 | 12.5 | -0.15 (-1.19%) | 632,140 |
