| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 9.54 | 9.73 | 9.46 | 9.65 | 9.65 | +0.11 (+1.15%) | 1,543,680 |
| 10 Oct 2022 | CNY | 9.93 | 9.94 | 9.47 | 9.54 | 9.54 | -0.33 (-3.34%) | 1,956,100 |
| 30 Sep 2022 | CNY | 10.06 | 10.14 | 9.78 | 9.87 | 9.87 | -0.17 (-1.69%) | 2,284,500 |
| 29 Sep 2022 | CNY | 10.04 | 10.18 | 9.87 | 10.04 | 10.04 | +0.08 (+0.80%) | 2,659,627 |
| 28 Sep 2022 | CNY | 10.4 | 10.49 | 9.96 | 9.96 | 9.96 | -0.52 (-4.96%) | 2,970,395 |
| 27 Sep 2022 | CNY | 10.44 | 10.7 | 10.25 | 10.48 | 10.48 | +0.13 (+1.26%) | 2,646,216 |
| 26 Sep 2022 | CNY | 10.63 | 10.65 | 10.29 | 10.35 | 10.35 | -0.27 (-2.54%) | 3,333,200 |
| 23 Sep 2022 | CNY | 11.04 | 11.15 | 10.49 | 10.62 | 10.62 | -0.36 (-3.28%) | 2,807,648 |
| 22 Sep 2022 | CNY | 11.05 | 11.2 | 10.91 | 10.98 | 10.98 | -0.09 (-0.81%) | 1,851,000 |
| 21 Sep 2022 | CNY | 11.19 | 11.19 | 10.83 | 11.07 | 11.07 | -0.12 (-1.07%) | 2,747,600 |
| 20 Sep 2022 | CNY | 10.7 | 11.23 | 10.6 | 11.19 | 11.19 | +0.6 (+5.67%) | 4,425,901 |
| 19 Sep 2022 | CNY | 10.7 | 10.81 | 10.42 | 10.59 | 10.59 | -0.1 (-0.94%) | 3,198,502 |
| 16 Sep 2022 | CNY | 11.25 | 11.32 | 10.69 | 10.69 | 10.69 | -0.65 (-5.73%) | 3,779,607 |
| 15 Sep 2022 | CNY | 11.88 | 11.95 | 11.1 | 11.34 | 11.34 | -0.52 (-4.38%) | 4,412,064 |
| 14 Sep 2022 | CNY | 11.84 | 12.05 | 11.65 | 11.86 | 11.86 | -0.19 (-1.58%) | 3,070,912 |
| 13 Sep 2022 | CNY | 11.79 | 12.05 | 11.75 | 12.05 | 12.05 | +0.28 (+2.38%) | 3,572,600 |
| 9 Sep 2022 | CNY | 11.77 | 11.86 | 11.55 | 11.77 | 11.77 | -0.01 (-0.08%) | 2,803,400 |
| 8 Sep 2022 | CNY | 11.82 | 12.21 | 11.74 | 11.78 | 11.78 | -0.02 (-0.17%) | 5,038,667 |
| 7 Sep 2022 | CNY | 11.29 | 12.1 | 11.22 | 11.8 | 11.8 | +0.52 (+4.61%) | 6,586,000 |
| 6 Sep 2022 | CNY | 11.17 | 11.37 | 11.11 | 11.28 | 11.28 | +0.11 (+0.98%) | 3,531,800 |
| 5 Sep 2022 | CNY | 11.14 | 11.35 | 10.98 | 11.17 | 11.17 | 0.0 (0.0%) | 2,823,672 |
| 2 Sep 2022 | CNY | 11.05 | 11.29 | 10.83 | 11.17 | 11.17 | +0.21 (+1.92%) | 3,740,300 |
| 1 Sep 2022 | CNY | 11.17 | 11.33 | 10.89 | 10.96 | 10.96 | -0.02 (-0.18%) | 4,582,544 |
| 31 Aug 2022 | CNY | 12.11 | 12.16 | 10.96 | 10.98 | 10.98 | -1.17 (-9.63%) | 9,224,456 |
| 30 Aug 2022 | CNY | 13.21 | 13.38 | 12.09 | 12.15 | 12.15 | -1.21 (-9.06%) | 10,047,225 |
| 29 Aug 2022 | CNY | 13.4 | 13.73 | 13.12 | 13.36 | 13.36 | +0.23 (+1.75%) | 5,757,200 |
| 26 Aug 2022 | CNY | 13.51 | 13.8 | 13.06 | 13.13 | 13.13 | -0.45 (-3.31%) | 4,579,828 |
| 25 Aug 2022 | CNY | 13.94 | 14.11 | 13.01 | 13.58 | 13.58 | -0.35 (-2.51%) | 6,454,181 |
| 24 Aug 2022 | CNY | 14.62 | 15.12 | 13.71 | 13.93 | 13.93 | -0.85 (-5.75%) | 9,266,493 |
| 23 Aug 2022 | CNY | 13.97 | 15.07 | 13.8 | 14.78 | 14.78 | +0.67 (+4.75%) | 15,281,609 |
