| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 11.41 | 11.7 | 11.11 | 11.53 | 11.53 | +0.13 (+1.14%) | 1,201,564 |
| 10 Oct 2022 | CNY | 11.77 | 11.92 | 11.38 | 11.4 | 11.4 | -0.32 (-2.73%) | 1,636,327 |
| 30 Sep 2022 | CNY | 11.7 | 11.9 | 11.62 | 11.72 | 11.72 | +0.02 (+0.17%) | 958,667 |
| 29 Sep 2022 | CNY | 12.09 | 12.18 | 11.66 | 11.7 | 11.7 | -0.32 (-2.66%) | 1,887,205 |
| 28 Sep 2022 | CNY | 12.25 | 12.36 | 12.01 | 12.02 | 12.02 | -0.23 (-1.88%) | 1,814,099 |
| 27 Sep 2022 | CNY | 11.93 | 12.25 | 11.93 | 12.25 | 12.25 | +0.34 (+2.85%) | 2,156,728 |
| 26 Sep 2022 | CNY | 12.18 | 12.18 | 11.85 | 11.91 | 11.91 | -0.41 (-3.33%) | 2,177,460 |
| 23 Sep 2022 | CNY | 12.45 | 12.6 | 12.25 | 12.32 | 12.32 | -0.32 (-2.53%) | 2,722,736 |
| 22 Sep 2022 | CNY | 13.03 | 13.15 | 12.43 | 12.64 | 12.64 | -0.38 (-2.92%) | 4,256,280 |
| 21 Sep 2022 | CNY | 13.28 | 13.28 | 12.9 | 13.02 | 13.02 | -0.27 (-2.03%) | 2,556,260 |
| 20 Sep 2022 | CNY | 13.61 | 13.68 | 13.13 | 13.29 | 13.29 | -0.16 (-1.19%) | 3,473,856 |
| 19 Sep 2022 | CNY | 13.09 | 13.53 | 12.75 | 13.45 | 13.45 | +0.3 (+2.28%) | 5,180,840 |
| 16 Sep 2022 | CNY | 14 | 14.03 | 13.15 | 13.15 | 13.15 | -0.81 (-5.80%) | 6,644,680 |
| 15 Sep 2022 | CNY | 14.21 | 14.31 | 13.92 | 13.96 | 13.96 | -0.45 (-3.12%) | 6,665,502 |
| 14 Sep 2022 | CNY | 14.16 | 14.5 | 13.7 | 14.41 | 14.41 | +0.12 (+0.84%) | 11,126,357 |
| 13 Sep 2022 | CNY | 13.29 | 14.74 | 13.29 | 14.29 | 14.29 | +0.89 (+6.64%) | 13,740,927 |
| 9 Sep 2022 | CNY | 13.22 | 13.63 | 13.09 | 13.4 | 13.4 | +0.03 (+0.22%) | 3,665,400 |
| 8 Sep 2022 | CNY | 13.3 | 13.73 | 13.16 | 13.37 | 13.37 | +0.01 (+0.07%) | 3,616,180 |
| 7 Sep 2022 | CNY | 13.69 | 13.8 | 13.06 | 13.36 | 13.36 | -0.25 (-1.84%) | 4,538,680 |
| 6 Sep 2022 | CNY | 13.57 | 13.68 | 13.26 | 13.61 | 13.61 | -0.07 (-0.51%) | 2,926,300 |
| 5 Sep 2022 | CNY | 13.43 | 13.95 | 13.33 | 13.68 | 13.68 | +0.26 (+1.94%) | 2,929,340 |
| 2 Sep 2022 | CNY | 13.41 | 13.85 | 13.27 | 13.42 | 13.42 | -0.1 (-0.74%) | 2,827,800 |
| 1 Sep 2022 | CNY | 13.41 | 14.02 | 13.36 | 13.52 | 13.52 | +0.15 (+1.12%) | 3,472,300 |
| 31 Aug 2022 | CNY | 14.02 | 14.07 | 13.35 | 13.37 | 13.37 | -0.93 (-6.50%) | 5,134,200 |
| 30 Aug 2022 | CNY | 13.68 | 14.9 | 13.64 | 14.3 | 14.3 | +0.69 (+5.07%) | 7,847,520 |
| 29 Aug 2022 | CNY | 13.6 | 13.66 | 13.06 | 13.61 | 13.61 | +0.02 (+0.15%) | 2,320,540 |
| 26 Aug 2022 | CNY | 13.59 | 13.79 | 13.45 | 13.59 | 13.59 | +0.02 (+0.15%) | 2,396,183 |
| 25 Aug 2022 | CNY | 13.84 | 13.9 | 13.38 | 13.57 | 13.57 | -0.1 (-0.73%) | 2,590,620 |
| 24 Aug 2022 | CNY | 14.08 | 14.19 | 13.6 | 13.67 | 13.67 | -0.41 (-2.91%) | 2,913,640 |
| 23 Aug 2022 | CNY | 13.85 | 14.2 | 13.6 | 14.08 | 14.08 | +0.26 (+1.88%) | 4,164,800 |
