| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2022 | CNY | 11.61 | 11.68 | 11.46 | 11.47 | 11.47 | -0.14 (-1.21%) | 671,650 |
| 21 Sep 2022 | CNY | 11.47 | 11.65 | 11.31 | 11.61 | 11.61 | +0.09 (+0.78%) | 900,630 |
| 20 Sep 2022 | CNY | 11.4 | 11.6 | 11.38 | 11.52 | 11.52 | +0.12 (+1.05%) | 936,820 |
| 19 Sep 2022 | CNY | 11.9 | 11.9 | 11.25 | 11.4 | 11.4 | -0.42 (-3.55%) | 1,894,510 |
| 16 Sep 2022 | CNY | 12 | 12.16 | 11.78 | 11.82 | 11.82 | -0.34 (-2.80%) | 1,406,400 |
| 15 Sep 2022 | CNY | 12.27 | 12.55 | 11.94 | 12.16 | 12.16 | -0.11 (-0.90%) | 1,896,800 |
| 14 Sep 2022 | CNY | 12.07 | 12.3 | 12.04 | 12.27 | 12.27 | +0.08 (+0.66%) | 1,197,730 |
| 13 Sep 2022 | CNY | 12.1 | 12.37 | 12.09 | 12.19 | 12.19 | +0.1 (+0.83%) | 1,279,650 |
| 9 Sep 2022 | CNY | 12.3 | 12.32 | 12.01 | 12.09 | 12.09 | -0.14 (-1.14%) | 1,189,600 |
| 8 Sep 2022 | CNY | 12.34 | 12.44 | 12.19 | 12.23 | 12.23 | -0.08 (-0.65%) | 1,182,420 |
| 7 Sep 2022 | CNY | 12.43 | 12.48 | 12.28 | 12.31 | 12.31 | -0.11 (-0.89%) | 915,590 |
| 6 Sep 2022 | CNY | 12.4 | 12.5 | 12.3 | 12.42 | 12.42 | +0.02 (+0.16%) | 1,086,150 |
| 5 Sep 2022 | CNY | 12.38 | 12.44 | 12.21 | 12.4 | 12.4 | +0.14 (+1.14%) | 1,376,460 |
| 2 Sep 2022 | CNY | 11.88 | 12.27 | 11.87 | 12.26 | 12.26 | +0.36 (+3.03%) | 1,356,013 |
| 1 Sep 2022 | CNY | 11.93 | 12.04 | 11.82 | 11.9 | 11.9 | -0.02 (-0.17%) | 1,118,800 |
| 31 Aug 2022 | CNY | 12.25 | 12.34 | 11.9 | 11.92 | 11.92 | -0.42 (-3.40%) | 1,922,800 |
| 30 Aug 2022 | CNY | 12.49 | 12.58 | 12.18 | 12.34 | 12.34 | -0.07 (-0.56%) | 1,446,900 |
| 29 Aug 2022 | CNY | 12.11 | 12.45 | 11.8 | 12.41 | 12.41 | +0.29 (+2.39%) | 1,342,820 |
| 26 Aug 2022 | CNY | 12.19 | 12.49 | 12.09 | 12.12 | 12.12 | +0.01 (+0.08%) | 1,619,820 |
| 25 Aug 2022 | CNY | 12.35 | 12.47 | 11.98 | 12.11 | 12.11 | -0.25 (-2.02%) | 1,800,600 |
| 24 Aug 2022 | CNY | 12.68 | 12.8 | 12.32 | 12.36 | 12.36 | -0.33 (-2.60%) | 2,084,160 |
| 23 Aug 2022 | CNY | 12.68 | 12.82 | 12.52 | 12.69 | 12.69 | +0.02 (+0.16%) | 1,437,330 |
| 22 Aug 2022 | CNY | 12.61 | 12.69 | 12.46 | 12.67 | 12.67 | -0.02 (-0.16%) | 1,622,240 |
| 19 Aug 2022 | CNY | 12.8 | 13.05 | 12.67 | 12.69 | 12.69 | -0.36 (-2.76%) | 2,539,740 |
| 18 Aug 2022 | CNY | 13.14 | 13.19 | 12.93 | 13.05 | 13.05 | -0.12 (-0.91%) | 1,445,096 |
| 17 Aug 2022 | CNY | 13.29 | 13.5 | 13.1 | 13.17 | 13.17 | -0.08 (-0.60%) | 1,846,623 |
| 16 Aug 2022 | CNY | 13.1 | 13.43 | 13.1 | 13.25 | 13.25 | +0.18 (+1.38%) | 1,927,211 |
| 15 Aug 2022 | CNY | 13.01 | 13.2 | 12.75 | 13.07 | 13.07 | +0.08 (+0.62%) | 2,217,700 |
| 12 Aug 2022 | CNY | 13.09 | 13.44 | 12.99 | 12.99 | 12.99 | -0.09 (-0.69%) | 2,847,200 |
| 11 Aug 2022 | CNY | 12.82 | 13.76 | 12.79 | 13.08 | 13.08 | +0.34 (+2.67%) | 4,674,436 |
