| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 10.65 | 10.73 | 10.45 | 10.59 | 10.59 | -0.05 (-0.47%) | 2,458,990 |
| 10 Oct 2022 | CNY | 10.8 | 10.87 | 10.57 | 10.64 | 10.64 | -0.14 (-1.30%) | 2,028,607 |
| 30 Sep 2022 | CNY | 10.95 | 10.97 | 10.75 | 10.78 | 10.78 | -0.09 (-0.83%) | 1,830,991 |
| 29 Sep 2022 | CNY | 11.26 | 11.28 | 10.87 | 10.87 | 10.87 | -0.27 (-2.42%) | 2,015,065 |
| 28 Sep 2022 | CNY | 11.35 | 11.35 | 11.06 | 11.14 | 11.14 | -0.2 (-1.76%) | 1,758,038 |
| 27 Sep 2022 | CNY | 11.13 | 11.38 | 11 | 11.34 | 11.34 | +0.19 (+1.70%) | 2,128,895 |
| 26 Sep 2022 | CNY | 11.39 | 11.43 | 11.12 | 11.15 | 11.15 | -0.24 (-2.11%) | 1,569,224 |
| 23 Sep 2022 | CNY | 11.7 | 11.8 | 11.35 | 11.39 | 11.39 | -0.34 (-2.90%) | 2,289,789 |
| 22 Sep 2022 | CNY | 11.92 | 11.98 | 11.68 | 11.73 | 11.73 | -0.23 (-1.92%) | 1,969,239 |
| 21 Sep 2022 | CNY | 11.87 | 12 | 11.58 | 11.96 | 11.96 | +0.09 (+0.76%) | 2,397,700 |
| 20 Sep 2022 | CNY | 11.93 | 12.12 | 11.8 | 11.87 | 11.87 | -0.05 (-0.42%) | 2,320,710 |
| 19 Sep 2022 | CNY | 12.22 | 12.22 | 11.9 | 11.92 | 11.92 | -0.32 (-2.61%) | 1,490,900 |
| 16 Sep 2022 | CNY | 12.48 | 12.48 | 12.18 | 12.24 | 12.24 | -0.23 (-1.84%) | 1,511,023 |
| 15 Sep 2022 | CNY | 12.8 | 12.86 | 12.37 | 12.47 | 12.47 | -0.33 (-2.58%) | 2,383,775 |
| 14 Sep 2022 | CNY | 12.76 | 12.88 | 12.7 | 12.8 | 12.8 | -0.12 (-0.93%) | 1,257,295 |
| 13 Sep 2022 | CNY | 12.87 | 13.08 | 12.82 | 12.92 | 12.92 | +0.04 (+0.31%) | 1,501,748 |
| 9 Sep 2022 | CNY | 13.06 | 13.06 | 12.82 | 12.88 | 12.88 | -0.09 (-0.69%) | 1,019,012 |
| 8 Sep 2022 | CNY | 13.16 | 13.18 | 12.92 | 12.97 | 12.97 | -0.19 (-1.44%) | 1,394,303 |
| 7 Sep 2022 | CNY | 13.11 | 13.3 | 13.07 | 13.16 | 13.16 | +0.06 (+0.46%) | 1,989,009 |
| 6 Sep 2022 | CNY | 13.02 | 13.11 | 12.93 | 13.1 | 13.1 | +0.09 (+0.69%) | 1,064,697 |
| 5 Sep 2022 | CNY | 13.09 | 13.14 | 12.92 | 13.01 | 13.01 | -0.08 (-0.61%) | 1,526,816 |
| 2 Sep 2022 | CNY | 13.05 | 13.1 | 12.91 | 13.09 | 13.09 | +0.1 (+0.77%) | 1,480,865 |
| 1 Sep 2022 | CNY | 12.98 | 13.22 | 12.93 | 12.99 | 12.99 | +0.02 (+0.15%) | 1,896,344 |
| 31 Aug 2022 | CNY | 13.25 | 13.31 | 12.95 | 12.97 | 12.97 | -0.21 (-1.59%) | 2,927,557 |
| 30 Aug 2022 | CNY | 13.09 | 13.44 | 13.05 | 13.18 | 13.18 | +0.09 (+0.69%) | 3,111,823 |
| 29 Aug 2022 | CNY | 12.88 | 13.28 | 12.6 | 13.09 | 13.09 | -0.31 (-2.31%) | 5,466,357 |
| 26 Aug 2022 | CNY | 13.46 | 13.52 | 13.3 | 13.4 | 13.4 | -0.05 (-0.37%) | 2,091,866 |
| 25 Aug 2022 | CNY | 13.45 | 13.53 | 13.25 | 13.45 | 13.45 | +0.05 (+0.37%) | 2,477,456 |
| 24 Aug 2022 | CNY | 13.83 | 13.87 | 13.38 | 13.4 | 13.4 | -0.36 (-2.62%) | 2,886,303 |
| 23 Aug 2022 | CNY | 13.91 | 13.91 | 13.73 | 13.76 | 13.76 | -0.15 (-1.08%) | 1,903,472 |
