| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 10.72 | 11.09 | 10.41 | 10.67 | 10.67 | -0.27 (-2.47%) | 8,800,675 |
| 23 Sep 2022 | CNY | 11.14 | 11.43 | 10.67 | 10.94 | 10.94 | -0.18 (-1.62%) | 15,497,186 |
| 22 Sep 2022 | CNY | 11.83 | 12.01 | 10.82 | 11.12 | 11.12 | -0.7 (-5.92%) | 14,963,669 |
| 21 Sep 2022 | CNY | 11.96 | 11.99 | 11.57 | 11.82 | 11.82 | -0.33 (-2.72%) | 9,896,525 |
| 20 Sep 2022 | CNY | 11.94 | 12.23 | 11.28 | 12.15 | 12.15 | +0.27 (+2.27%) | 18,028,847 |
| 19 Sep 2022 | CNY | 11.69 | 12.49 | 11.41 | 11.88 | 11.88 | +0.36 (+3.12%) | 24,566,078 |
| 16 Sep 2022 | CNY | 10.51 | 11.52 | 10.49 | 11.52 | 11.52 | +1.05 (+10.03%) | 7,574,855 |
| 15 Sep 2022 | CNY | 10.87 | 10.99 | 10.38 | 10.47 | 10.47 | -0.29 (-2.70%) | 4,170,363 |
| 14 Sep 2022 | CNY | 10.96 | 10.97 | 10.71 | 10.76 | 10.76 | -0.33 (-2.98%) | 4,434,697 |
| 13 Sep 2022 | CNY | 10.76 | 11.39 | 10.69 | 11.09 | 11.09 | +0.33 (+3.07%) | 8,514,091 |
| 9 Sep 2022 | CNY | 10.88 | 10.96 | 10.66 | 10.76 | 10.76 | -0.12 (-1.10%) | 2,827,100 |
| 8 Sep 2022 | CNY | 10.69 | 11.08 | 10.53 | 10.88 | 10.88 | +0.16 (+1.49%) | 5,408,900 |
| 7 Sep 2022 | CNY | 11.08 | 11.29 | 10.69 | 10.72 | 10.72 | -0.36 (-3.25%) | 6,536,609 |
| 6 Sep 2022 | CNY | 10.7 | 11.14 | 10.61 | 11.08 | 11.08 | +0.41 (+3.84%) | 4,384,600 |
| 5 Sep 2022 | CNY | 10.77 | 10.95 | 10.5 | 10.67 | 10.67 | +0.01 (+0.09%) | 3,648,980 |
| 2 Sep 2022 | CNY | 10.61 | 10.74 | 10.53 | 10.66 | 10.66 | +0.13 (+1.23%) | 2,979,309 |
| 1 Sep 2022 | CNY | 10.79 | 10.83 | 10.46 | 10.53 | 10.53 | -0.2 (-1.86%) | 3,360,397 |
| 31 Aug 2022 | CNY | 11.16 | 11.26 | 10.7 | 10.73 | 10.73 | -0.47 (-4.20%) | 4,210,397 |
| 30 Aug 2022 | CNY | 11.33 | 11.42 | 11.13 | 11.2 | 11.2 | -0.1 (-0.88%) | 3,894,000 |
| 29 Aug 2022 | CNY | 11.18 | 11.49 | 10.93 | 11.3 | 11.3 | -0.06 (-0.53%) | 3,786,600 |
| 26 Aug 2022 | CNY | 11.8 | 11.88 | 11.25 | 11.36 | 11.36 | -0.44 (-3.73%) | 5,521,180 |
| 25 Aug 2022 | CNY | 11.72 | 11.98 | 11.42 | 11.8 | 11.8 | +0.1 (+0.85%) | 6,392,659 |
| 24 Aug 2022 | CNY | 12.6 | 12.7 | 11.67 | 11.7 | 11.7 | -0.85 (-6.77%) | 8,033,109 |
| 23 Aug 2022 | CNY | 12.96 | 12.96 | 12.4 | 12.55 | 12.55 | -0.2 (-1.57%) | 4,550,800 |
| 22 Aug 2022 | CNY | 12.43 | 12.94 | 12.38 | 12.75 | 12.75 | +0.11 (+0.87%) | 10,860,429 |
| 19 Aug 2022 | CNY | 13.35 | 13.35 | 12.58 | 12.64 | 12.64 | -0.72 (-5.39%) | 11,329,800 |
| 18 Aug 2022 | CNY | 14.5 | 14.51 | 13.31 | 13.36 | 13.36 | -1.25 (-8.56%) | 13,358,179 |
| 17 Aug 2022 | CNY | 15 | 15 | 14.21 | 14.61 | 14.61 | +0.06 (+0.41%) | 6,594,000 |
| 16 Aug 2022 | CNY | 14.52 | 14.84 | 14.2 | 14.55 | 14.55 | -0.11 (-0.75%) | 4,500,305 |
| 15 Aug 2022 | CNY | 14.89 | 15.29 | 14.37 | 14.66 | 14.66 | -0.27 (-1.81%) | 6,025,300 |
