| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2022 | CNY | 12.02 | 12.04 | 11.43 | 11.46 | 11.46 | -0.57 (-4.74%) | 7,500,376 |
| 27 Sep 2022 | CNY | 12.18 | 12.18 | 11.83 | 12.03 | 12.03 | +0.03 (+0.25%) | 7,213,261 |
| 26 Sep 2022 | CNY | 12.19 | 12.42 | 11.96 | 12 | 12 | -0.62 (-4.91%) | 8,542,400 |
| 23 Sep 2022 | CNY | 12.87 | 13.02 | 12.57 | 12.62 | 12.62 | -0.23 (-1.79%) | 6,743,435 |
| 22 Sep 2022 | CNY | 12.41 | 13.05 | 12.35 | 12.85 | 12.85 | +0.2 (+1.58%) | 8,814,250 |
| 21 Sep 2022 | CNY | 12.3 | 12.68 | 12.14 | 12.65 | 12.65 | +0.32 (+2.60%) | 6,595,954 |
| 20 Sep 2022 | CNY | 12.01 | 12.49 | 12.01 | 12.33 | 12.33 | +0.32 (+2.66%) | 7,208,398 |
| 19 Sep 2022 | CNY | 12.15 | 12.31 | 11.93 | 12.01 | 12.01 | -0.01 (-0.08%) | 5,807,479 |
| 16 Sep 2022 | CNY | 12.45 | 12.57 | 12.01 | 12.02 | 12.02 | -0.57 (-4.53%) | 8,742,386 |
| 15 Sep 2022 | CNY | 13.01 | 13.07 | 12.43 | 12.59 | 12.59 | -0.39 (-3.00%) | 7,125,134 |
| 14 Sep 2022 | CNY | 13.21 | 13.34 | 12.95 | 12.98 | 12.98 | -0.47 (-3.49%) | 11,723,445 |
| 13 Sep 2022 | CNY | 13.27 | 13.64 | 13.25 | 13.45 | 13.45 | +0.17 (+1.28%) | 9,464,307 |
| 9 Sep 2022 | CNY | 13.25 | 13.3 | 13.07 | 13.28 | 13.28 | -0.1 (-0.75%) | 6,945,284 |
| 8 Sep 2022 | CNY | 12.87 | 13.53 | 12.87 | 13.38 | 13.38 | +0.52 (+4.04%) | 11,941,514 |
| 7 Sep 2022 | CNY | 12.87 | 12.93 | 12.77 | 12.86 | 12.86 | -0.05 (-0.39%) | 3,452,229 |
| 6 Sep 2022 | CNY | 12.69 | 12.94 | 12.6 | 12.91 | 12.91 | +0.28 (+2.22%) | 5,883,352 |
| 5 Sep 2022 | CNY | 12.42 | 12.65 | 12.35 | 12.63 | 12.63 | +0.2 (+1.61%) | 5,661,410 |
| 2 Sep 2022 | CNY | 12.33 | 12.44 | 12.21 | 12.43 | 12.43 | +0.08 (+0.65%) | 3,451,931 |
| 1 Sep 2022 | CNY | 12.41 | 12.5 | 12.34 | 12.35 | 12.35 | -0.06 (-0.48%) | 3,420,200 |
| 31 Aug 2022 | CNY | 12.71 | 12.8 | 12.39 | 12.41 | 12.41 | -0.36 (-2.82%) | 6,259,472 |
| 30 Aug 2022 | CNY | 12.91 | 12.99 | 12.7 | 12.77 | 12.77 | -0.09 (-0.70%) | 4,254,473 |
| 29 Aug 2022 | CNY | 12.75 | 12.9 | 12.6 | 12.86 | 12.86 | -0.09 (-0.69%) | 5,462,085 |
| 26 Aug 2022 | CNY | 13.13 | 13.29 | 12.95 | 12.95 | 12.95 | -0.33 (-2.48%) | 7,580,229 |
| 25 Aug 2022 | CNY | 13.09 | 13.31 | 13.09 | 13.28 | 13.28 | +0.18 (+1.37%) | 6,683,694 |
| 24 Aug 2022 | CNY | 13.48 | 13.66 | 13.03 | 13.1 | 13.1 | -0.39 (-2.89%) | 8,634,389 |
| 23 Aug 2022 | CNY | 13.38 | 13.52 | 13.29 | 13.49 | 13.49 | -0.11 (-0.81%) | 5,070,270 |
| 22 Aug 2022 | CNY | 13.4 | 13.63 | 13.22 | 13.6 | 13.6 | +0.16 (+1.19%) | 6,161,127 |
| 19 Aug 2022 | CNY | 13.7 | 13.82 | 13.43 | 13.44 | 13.44 | -0.27 (-1.97%) | 8,116,835 |
| 18 Aug 2022 | CNY | 13.92 | 13.99 | 13.65 | 13.71 | 13.71 | -0.2 (-1.44%) | 7,695,584 |
| 17 Aug 2022 | CNY | 14.12 | 14.17 | 13.91 | 13.91 | 13.91 | -0.24 (-1.70%) | 7,303,451 |
