| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | CNY | 13.18 | 15 | 13.18 | 14.61 | 14.61 | +0.2 (+1.39%) | 10,880,632 |
| 30 Sep 2022 | CNY | 13.65 | 14.8 | 13.62 | 14.41 | 14.41 | +0.64 (+4.65%) | 12,032,837 |
| 29 Sep 2022 | CNY | 12.61 | 13.95 | 12.61 | 13.77 | 13.77 | +0.87 (+6.74%) | 13,815,631 |
| 28 Sep 2022 | CNY | 14.15 | 14.15 | 12.87 | 12.9 | 12.9 | -1.4 (-9.79%) | 15,466,904 |
| 27 Sep 2022 | CNY | 15.24 | 15.76 | 13.72 | 14.3 | 14.3 | -0.94 (-6.17%) | 18,918,830 |
| 26 Sep 2022 | CNY | 13.9 | 15.3 | 13.8 | 15.24 | 15.24 | +1.32 (+9.48%) | 11,866,437 |
| 23 Sep 2022 | CNY | 13.67 | 14.28 | 13.19 | 13.92 | 13.92 | +0.35 (+2.58%) | 9,563,666 |
| 22 Sep 2022 | CNY | 13.88 | 14.88 | 13.33 | 13.57 | 13.57 | +0.01 (+0.07%) | 14,352,047 |
| 21 Sep 2022 | CNY | 12.45 | 13.56 | 12.1 | 13.56 | 13.56 | +1.23 (+9.98%) | 10,166,255 |
| 20 Sep 2022 | CNY | 11.85 | 12.8 | 11.85 | 12.33 | 12.33 | +0.35 (+2.92%) | 9,201,996 |
| 19 Sep 2022 | CNY | 10.5 | 12.02 | 10.5 | 11.98 | 11.98 | +0.56 (+4.90%) | 12,747,289 |
| 16 Sep 2022 | CNY | 11.8 | 12.38 | 11.27 | 11.42 | 11.42 | +0.08 (+0.71%) | 19,182,287 |
| 15 Sep 2022 | CNY | 11.34 | 11.34 | 10.99 | 11.34 | 11.34 | +1.03 (+9.99%) | 9,825,730 |
| 13 Sep 2022 | CNY | 9.33 | 10.31 | 9.33 | 10.31 | 10.31 | +0.49 (+4.99%) | 13,543,927 |
| 9 Sep 2022 | CNY | 9.92 | 10.09 | 9.82 | 9.82 | 9.82 | -0.52 (-5.03%) | 4,277,201 |
| 8 Sep 2022 | CNY | 10.79 | 11 | 10.34 | 10.34 | 10.34 | -0.54 (-4.96%) | 7,571,019 |
| 7 Sep 2022 | CNY | 11.4 | 11.4 | 10.88 | 10.88 | 10.88 | -0.57 (-4.98%) | 2,419,700 |
| 6 Sep 2022 | CNY | 11.53 | 11.68 | 11.3 | 11.45 | 11.45 | -0.08 (-0.69%) | 1,302,626 |
| 5 Sep 2022 | CNY | 11.24 | 11.7 | 11.23 | 11.53 | 11.53 | +0.21 (+1.86%) | 2,060,295 |
| 2 Sep 2022 | CNY | 11.38 | 11.51 | 10.8 | 11.32 | 11.32 | -0.04 (-0.35%) | 3,542,917 |
| 1 Sep 2022 | CNY | 11.79 | 12.2 | 11.33 | 11.36 | 11.36 | -0.57 (-4.78%) | 4,850,543 |
| 31 Aug 2022 | CNY | 12.5 | 12.71 | 11.93 | 11.93 | 11.93 | -0.63 (-5.02%) | 1,995,859 |
| 30 Aug 2022 | CNY | 12.78 | 12.78 | 12.4 | 12.56 | 12.56 | -0.05 (-0.40%) | 1,490,100 |
| 29 Aug 2022 | CNY | 12.69 | 12.81 | 12.48 | 12.61 | 12.61 | -0.01 (-0.08%) | 2,177,859 |
| 26 Aug 2022 | CNY | 12.01 | 12.62 | 11.96 | 12.62 | 12.62 | +0.6 (+4.99%) | 4,997,707 |
| 25 Aug 2022 | CNY | 12 | 12.06 | 11.66 | 12.02 | 12.02 | +0.22 (+1.86%) | 2,100,544 |
| 24 Aug 2022 | CNY | 11.75 | 12.18 | 11.65 | 11.8 | 11.8 | -0.09 (-0.76%) | 2,637,623 |
| 23 Aug 2022 | CNY | 11.55 | 12.08 | 11.52 | 11.89 | 11.89 | +0.09 (+0.76%) | 3,363,702 |
| 22 Aug 2022 | CNY | 12.58 | 12.58 | 11.59 | 11.8 | 11.8 | -0.4 (-3.28%) | 5,000,202 |
| 19 Aug 2022 | CNY | 11.94 | 12.4 | 11.94 | 12.2 | 12.2 | +0.08 (+0.66%) | 3,016,496 |
