| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 11.08 | 11.37 | 10.8 | 11.35 | 11.35 | +0.2 (+1.79%) | 2,310,635 |
| 11 Oct 2022 | CNY | 11.5 | 11.5 | 10.91 | 11.15 | 11.15 | -0.13 (-1.15%) | 1,842,436 |
| 10 Oct 2022 | CNY | 11.58 | 11.68 | 11.2 | 11.28 | 11.28 | -0.31 (-2.67%) | 2,388,504 |
| 30 Sep 2022 | CNY | 11.8 | 11.81 | 11.54 | 11.59 | 11.59 | -0.23 (-1.95%) | 1,967,270 |
| 29 Sep 2022 | CNY | 11.5 | 11.89 | 11.5 | 11.82 | 11.82 | +0.39 (+3.41%) | 4,486,470 |
| 28 Sep 2022 | CNY | 11.4 | 11.72 | 11.27 | 11.43 | 11.43 | +0.09 (+0.79%) | 3,132,200 |
| 27 Sep 2022 | CNY | 11.03 | 11.5 | 10.99 | 11.34 | 11.34 | +0.28 (+2.53%) | 2,783,900 |
| 26 Sep 2022 | CNY | 11.17 | 11.25 | 10.89 | 11.06 | 11.06 | -0.19 (-1.69%) | 2,317,340 |
| 23 Sep 2022 | CNY | 11.43 | 11.56 | 11 | 11.25 | 11.25 | -0.2 (-1.75%) | 1,850,500 |
| 22 Sep 2022 | CNY | 11.42 | 11.62 | 11.38 | 11.45 | 11.45 | -0.08 (-0.69%) | 2,172,400 |
| 21 Sep 2022 | CNY | 11.68 | 11.68 | 11.38 | 11.53 | 11.53 | -0.1 (-0.86%) | 2,196,400 |
| 20 Sep 2022 | CNY | 11.32 | 11.8 | 11.3 | 11.63 | 11.63 | +0.4 (+3.56%) | 2,852,510 |
| 19 Sep 2022 | CNY | 11.78 | 11.78 | 11.12 | 11.23 | 11.23 | -0.36 (-3.11%) | 2,712,700 |
| 16 Sep 2022 | CNY | 12.23 | 12.24 | 11.58 | 11.59 | 11.59 | -0.57 (-4.69%) | 2,880,500 |
| 15 Sep 2022 | CNY | 12.38 | 12.56 | 12.01 | 12.16 | 12.16 | -0.2 (-1.62%) | 4,563,650 |
| 14 Sep 2022 | CNY | 12.06 | 12.45 | 12.06 | 12.36 | 12.36 | +0.06 (+0.49%) | 3,588,800 |
| 13 Sep 2022 | CNY | 11.95 | 12.43 | 11.82 | 12.3 | 12.3 | +0.34 (+2.84%) | 4,722,843 |
| 9 Sep 2022 | CNY | 11.8 | 12.06 | 11.66 | 11.96 | 11.96 | +0.13 (+1.10%) | 2,984,401 |
| 8 Sep 2022 | CNY | 11.77 | 11.96 | 11.67 | 11.83 | 11.83 | +0.03 (+0.25%) | 2,317,000 |
| 7 Sep 2022 | CNY | 11.9 | 11.9 | 11.64 | 11.8 | 11.8 | -0.09 (-0.76%) | 2,318,901 |
| 6 Sep 2022 | CNY | 11.97 | 12 | 11.82 | 11.89 | 11.89 | -0.04 (-0.34%) | 1,612,390 |
| 5 Sep 2022 | CNY | 12 | 12.05 | 11.84 | 11.93 | 11.93 | -0.1 (-0.83%) | 1,999,700 |
| 2 Sep 2022 | CNY | 11.87 | 12.07 | 11.82 | 12.03 | 12.03 | +0.11 (+0.92%) | 1,662,876 |
| 1 Sep 2022 | CNY | 11.96 | 12.05 | 11.79 | 11.92 | 11.92 | -0.02 (-0.17%) | 2,794,693 |
| 31 Aug 2022 | CNY | 12.16 | 12.22 | 11.92 | 11.94 | 11.94 | -0.26 (-2.13%) | 1,946,075 |
| 30 Aug 2022 | CNY | 12.1 | 12.35 | 12.03 | 12.2 | 12.2 | +0.09 (+0.74%) | 2,873,875 |
| 29 Aug 2022 | CNY | 11.87 | 12.19 | 11.82 | 12.11 | 12.11 | 0.0 (0.0%) | 2,629,175 |
| 26 Aug 2022 | CNY | 12.28 | 12.38 | 12 | 12.11 | 12.11 | -0.22 (-1.78%) | 2,899,300 |
| 25 Aug 2022 | CNY | 12.14 | 12.39 | 11.93 | 12.33 | 12.33 | +0.27 (+2.24%) | 3,720,009 |
| 24 Aug 2022 | CNY | 12.51 | 12.54 | 12.03 | 12.06 | 12.06 | -0.41 (-3.29%) | 4,918,889 |
