| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 10.33 | 10.51 | 10.14 | 10.3 | 10.3 | -0.1 (-0.96%) | 3,345,895 |
| 23 Sep 2022 | CNY | 10.73 | 10.81 | 10.31 | 10.4 | 10.4 | -0.34 (-3.17%) | 3,601,077 |
| 22 Sep 2022 | CNY | 10.55 | 11.03 | 10.46 | 10.74 | 10.74 | +0.11 (+1.03%) | 4,319,127 |
| 21 Sep 2022 | CNY | 10.69 | 10.99 | 10.45 | 10.63 | 10.63 | -0.04 (-0.37%) | 5,016,151 |
| 20 Sep 2022 | CNY | 10.19 | 10.76 | 10.19 | 10.67 | 10.67 | +0.56 (+5.54%) | 4,536,737 |
| 19 Sep 2022 | CNY | 10.2 | 10.59 | 10.06 | 10.11 | 10.11 | -0.19 (-1.84%) | 3,891,510 |
| 16 Sep 2022 | CNY | 10.43 | 10.69 | 10.22 | 10.3 | 10.3 | -0.06 (-0.58%) | 4,900,052 |
| 15 Sep 2022 | CNY | 11.28 | 11.29 | 10.23 | 10.36 | 10.36 | -0.92 (-8.16%) | 8,769,098 |
| 14 Sep 2022 | CNY | 11.42 | 11.62 | 11.14 | 11.28 | 11.28 | -0.32 (-2.76%) | 2,767,897 |
| 13 Sep 2022 | CNY | 11.65 | 11.85 | 11.3 | 11.6 | 11.6 | -0.05 (-0.43%) | 2,577,270 |
| 9 Sep 2022 | CNY | 11.63 | 11.99 | 11.33 | 11.65 | 11.65 | -0.14 (-1.19%) | 4,252,860 |
| 8 Sep 2022 | CNY | 12.14 | 12.28 | 11.74 | 11.79 | 11.79 | -0.32 (-2.64%) | 3,422,078 |
| 7 Sep 2022 | CNY | 11.91 | 12.6 | 11.91 | 12.11 | 12.11 | +0.05 (+0.41%) | 4,782,810 |
| 6 Sep 2022 | CNY | 11.76 | 12.24 | 11.51 | 12.06 | 12.06 | +0.31 (+2.64%) | 4,675,127 |
| 5 Sep 2022 | CNY | 11.7 | 12.13 | 11.6 | 11.75 | 11.75 | +0.02 (+0.17%) | 4,084,315 |
| 2 Sep 2022 | CNY | 11.29 | 11.94 | 11 | 11.73 | 11.73 | +0.51 (+4.55%) | 6,076,994 |
| 1 Sep 2022 | CNY | 11.45 | 11.67 | 11.14 | 11.22 | 11.22 | -0.23 (-2.01%) | 3,731,863 |
| 31 Aug 2022 | CNY | 12.2 | 12.35 | 11.16 | 11.45 | 11.45 | -0.88 (-7.14%) | 11,472,382 |
| 30 Aug 2022 | CNY | 12.6 | 12.77 | 12.2 | 12.33 | 12.33 | -0.23 (-1.83%) | 3,989,642 |
| 29 Aug 2022 | CNY | 11.88 | 12.82 | 11.87 | 12.56 | 12.56 | +0.39 (+3.20%) | 6,259,378 |
| 26 Aug 2022 | CNY | 12.59 | 12.66 | 12 | 12.17 | 12.17 | -0.18 (-1.46%) | 5,226,719 |
| 25 Aug 2022 | CNY | 12.76 | 13.34 | 11.9 | 12.35 | 12.35 | -0.41 (-3.21%) | 8,643,709 |
| 24 Aug 2022 | CNY | 14.05 | 14.29 | 12.76 | 12.76 | 12.76 | -1.42 (-10.01%) | 11,005,882 |
| 23 Aug 2022 | CNY | 14.19 | 14.38 | 13.71 | 14.18 | 14.18 | +0.09 (+0.64%) | 5,315,368 |
| 22 Aug 2022 | CNY | 13.61 | 14.23 | 13.35 | 14.09 | 14.09 | +0.47 (+3.45%) | 8,141,847 |
| 19 Aug 2022 | CNY | 14.43 | 14.55 | 13.61 | 13.62 | 13.62 | -0.96 (-6.58%) | 9,829,621 |
| 18 Aug 2022 | CNY | 14.01 | 14.76 | 13.97 | 14.58 | 14.58 | +0.59 (+4.22%) | 10,355,752 |
| 17 Aug 2022 | CNY | 14.38 | 14.5 | 13.85 | 13.99 | 13.99 | -0.3 (-2.10%) | 6,889,435 |
| 16 Aug 2022 | CNY | 14.08 | 14.78 | 13.97 | 14.29 | 14.29 | +0.21 (+1.49%) | 11,805,889 |
| 15 Aug 2022 | CNY | 13.42 | 14.3 | 13.42 | 14.08 | 14.08 | +0.6 (+4.45%) | 10,734,144 |
