| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 10.84 | 11.12 | 10.78 | 11.02 | 11.02 | +0.28 (+2.61%) | 8,950,468 |
| 26 Sep 2022 | CNY | 11.03 | 11.2 | 10.72 | 10.74 | 10.74 | -0.37 (-3.33%) | 12,867,042 |
| 23 Sep 2022 | CNY | 11.25 | 11.33 | 11.09 | 11.11 | 11.11 | -0.15 (-1.33%) | 7,255,514 |
| 22 Sep 2022 | CNY | 11.28 | 11.43 | 11.2 | 11.26 | 11.26 | -0.11 (-0.97%) | 7,508,613 |
| 21 Sep 2022 | CNY | 11.36 | 11.4 | 11.06 | 11.37 | 11.37 | +0.03 (+0.26%) | 10,694,005 |
| 20 Sep 2022 | CNY | 11.06 | 11.38 | 11.06 | 11.34 | 11.34 | +0.36 (+3.28%) | 15,241,567 |
| 19 Sep 2022 | CNY | 11.35 | 11.38 | 10.97 | 10.98 | 10.98 | -0.46 (-4.02%) | 15,150,826 |
| 16 Sep 2022 | CNY | 11.81 | 11.82 | 11.39 | 11.44 | 11.44 | -0.38 (-3.21%) | 15,760,368 |
| 15 Sep 2022 | CNY | 11.79 | 11.94 | 11.56 | 11.82 | 11.82 | +0.08 (+0.68%) | 17,684,975 |
| 14 Sep 2022 | CNY | 11.66 | 11.84 | 11.63 | 11.74 | 11.74 | -0.08 (-0.68%) | 10,902,326 |
| 13 Sep 2022 | CNY | 12.09 | 12.14 | 11.8 | 11.82 | 11.82 | -0.12 (-1.01%) | 18,147,085 |
| 9 Sep 2022 | CNY | 11.8 | 12.19 | 11.78 | 11.94 | 11.94 | +0.1 (+0.84%) | 22,662,741 |
| 8 Sep 2022 | CNY | 11.64 | 11.95 | 11.58 | 11.84 | 11.84 | +0.2 (+1.72%) | 16,203,444 |
| 7 Sep 2022 | CNY | 11.73 | 11.75 | 11.6 | 11.64 | 11.64 | -0.12 (-1.02%) | 9,040,708 |
| 6 Sep 2022 | CNY | 11.77 | 11.87 | 11.71 | 11.76 | 11.76 | -0.02 (-0.17%) | 10,515,466 |
| 5 Sep 2022 | CNY | 11.52 | 11.82 | 11.49 | 11.78 | 11.78 | +0.21 (+1.82%) | 14,933,501 |
| 2 Sep 2022 | CNY | 11.73 | 11.77 | 11.48 | 11.57 | 11.57 | -0.17 (-1.45%) | 11,601,856 |
| 1 Sep 2022 | CNY | 11.67 | 11.93 | 11.51 | 11.74 | 11.74 | +0.07 (+0.60%) | 15,867,820 |
| 31 Aug 2022 | CNY | 11.5 | 11.85 | 11.49 | 11.67 | 11.67 | +0.12 (+1.04%) | 20,076,997 |
| 30 Aug 2022 | CNY | 11.38 | 11.66 | 11.38 | 11.55 | 11.55 | +0.13 (+1.14%) | 10,365,376 |
| 29 Aug 2022 | CNY | 11.35 | 11.44 | 11.23 | 11.42 | 11.42 | -0.04 (-0.35%) | 9,572,835 |
| 26 Aug 2022 | CNY | 11.51 | 11.62 | 11.44 | 11.46 | 11.46 | -0.13 (-1.12%) | 8,867,445 |
| 25 Aug 2022 | CNY | 11.43 | 11.63 | 11.3 | 11.59 | 11.59 | +0.24 (+2.11%) | 12,710,080 |
| 24 Aug 2022 | CNY | 11.6 | 11.64 | 11.35 | 11.35 | 11.35 | -0.32 (-2.74%) | 13,499,955 |
| 23 Aug 2022 | CNY | 11.79 | 11.82 | 11.45 | 11.67 | 11.67 | -0.12 (-1.02%) | 22,036,907 |
| 22 Aug 2022 | CNY | 11.19 | 11.89 | 11.19 | 11.79 | 11.79 | +0.61 (+5.46%) | 32,352,840 |
| 19 Aug 2022 | CNY | 11.25 | 11.37 | 11.15 | 11.18 | 11.18 | -0.04 (-0.36%) | 8,265,359 |
| 18 Aug 2022 | CNY | 11.38 | 11.39 | 11.19 | 11.22 | 11.22 | -0.18 (-1.58%) | 11,036,201 |
| 17 Aug 2022 | CNY | 11.5 | 11.5 | 11.39 | 11.4 | 11.4 | -0.05 (-0.44%) | 8,178,202 |
| 16 Aug 2022 | CNY | 11.42 | 11.68 | 11.4 | 11.45 | 11.45 | +0.03 (+0.26%) | 9,223,033 |
