| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 9.46 | 9.46 | 9.09 | 9.41 | 9.41 | +0.09 (+0.97%) | 1,085,200 |
| 11 Oct 2022 | CNY | 9.29 | 9.44 | 9.02 | 9.32 | 9.32 | +0.18 (+1.97%) | 1,129,240 |
| 10 Oct 2022 | CNY | 9.81 | 9.99 | 9.12 | 9.14 | 9.14 | -0.52 (-5.38%) | 1,452,229 |
| 30 Sep 2022 | CNY | 9.72 | 9.85 | 9.64 | 9.66 | 9.66 | -0.16 (-1.63%) | 1,315,800 |
| 29 Sep 2022 | CNY | 9.9 | 10.03 | 9.76 | 9.82 | 9.82 | -0.08 (-0.81%) | 976,300 |
| 28 Sep 2022 | CNY | 10 | 10.09 | 9.82 | 9.9 | 9.9 | -0.1 (-1%) | 1,457,140 |
| 27 Sep 2022 | CNY | 9.72 | 10.33 | 9.72 | 10 | 10 | +0.28 (+2.88%) | 2,469,301 |
| 26 Sep 2022 | CNY | 9.88 | 10 | 9.54 | 9.72 | 9.72 | -0.21 (-2.11%) | 2,312,700 |
| 23 Sep 2022 | CNY | 10.35 | 10.35 | 9.85 | 9.93 | 9.93 | -0.33 (-3.22%) | 3,256,600 |
| 22 Sep 2022 | CNY | 10.84 | 10.84 | 10.19 | 10.26 | 10.26 | -0.5 (-4.65%) | 2,515,400 |
| 21 Sep 2022 | CNY | 10.75 | 10.79 | 10.46 | 10.76 | 10.76 | -0.01 (-0.09%) | 2,449,800 |
| 20 Sep 2022 | CNY | 10.95 | 11.16 | 10.73 | 10.77 | 10.77 | -0.07 (-0.65%) | 1,562,900 |
| 19 Sep 2022 | CNY | 10.92 | 11.12 | 10.76 | 10.84 | 10.84 | -0.11 (-1.00%) | 1,935,900 |
| 16 Sep 2022 | CNY | 11.02 | 11.3 | 10.9 | 10.95 | 10.95 | -0.05 (-0.45%) | 3,293,792 |
| 15 Sep 2022 | CNY | 11.41 | 11.7 | 10.92 | 11 | 11 | -0.33 (-2.91%) | 3,579,992 |
| 14 Sep 2022 | CNY | 11.5 | 11.65 | 11.09 | 11.33 | 11.33 | -0.16 (-1.39%) | 3,043,914 |
| 13 Sep 2022 | CNY | 11.28 | 11.57 | 11.2 | 11.49 | 11.49 | +0.34 (+3.05%) | 3,229,305 |
| 9 Sep 2022 | CNY | 11.25 | 11.37 | 10.95 | 11.15 | 11.15 | +0.01 (+0.09%) | 1,811,200 |
| 8 Sep 2022 | CNY | 11 | 11.33 | 10.82 | 11.14 | 11.14 | +0.03 (+0.27%) | 2,546,502 |
| 7 Sep 2022 | CNY | 11.05 | 11.19 | 10.86 | 11.11 | 11.11 | +0.11 (+1%) | 1,900,552 |
| 6 Sep 2022 | CNY | 10.87 | 11.29 | 10.7 | 11 | 11 | +0.22 (+2.04%) | 2,652,500 |
| 5 Sep 2022 | CNY | 11.08 | 11.1 | 10.5 | 10.78 | 10.78 | -0.19 (-1.73%) | 1,840,900 |
| 2 Sep 2022 | CNY | 10.77 | 11 | 10.53 | 10.97 | 10.97 | +0.24 (+2.24%) | 1,882,700 |
| 1 Sep 2022 | CNY | 10.63 | 10.83 | 10.37 | 10.73 | 10.73 | +0.1 (+0.94%) | 1,654,100 |
| 31 Aug 2022 | CNY | 11.18 | 11.18 | 10.58 | 10.63 | 10.63 | -0.44 (-3.97%) | 1,996,700 |
| 30 Aug 2022 | CNY | 11.09 | 11.3 | 10.95 | 11.07 | 11.07 | +0.08 (+0.73%) | 1,719,200 |
| 29 Aug 2022 | CNY | 10.76 | 11.26 | 10.73 | 10.99 | 10.99 | -0.03 (-0.27%) | 1,549,850 |
| 26 Aug 2022 | CNY | 10.8 | 11.1 | 10.75 | 11.02 | 11.02 | +0.18 (+1.66%) | 1,876,300 |
| 25 Aug 2022 | CNY | 10.64 | 10.9 | 10.5 | 10.84 | 10.84 | +0.08 (+0.74%) | 2,031,200 |
| 24 Aug 2022 | CNY | 10.94 | 11.02 | 10.7 | 10.76 | 10.76 | -0.18 (-1.65%) | 2,556,800 |
