| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 10.5 | 10.94 | 10.32 | 10.87 | 10.87 | +0.63 (+6.15%) | 23,861,578 |
| 11 Oct 2022 | CNY | 9.98 | 10.3 | 9.9 | 10.24 | 10.24 | +0.29 (+2.91%) | 9,477,151 |
| 10 Oct 2022 | CNY | 10.09 | 10.22 | 9.87 | 9.95 | 9.95 | -0.17 (-1.68%) | 7,833,013 |
| 30 Sep 2022 | CNY | 10.18 | 10.3 | 10.1 | 10.12 | 10.12 | -0.06 (-0.59%) | 6,500,643 |
| 29 Sep 2022 | CNY | 10.24 | 10.43 | 10.1 | 10.18 | 10.18 | +0.08 (+0.79%) | 9,469,691 |
| 28 Sep 2022 | CNY | 10.6 | 10.7 | 10.1 | 10.1 | 10.1 | -0.56 (-5.25%) | 12,203,673 |
| 27 Sep 2022 | CNY | 10.45 | 10.68 | 10.29 | 10.66 | 10.66 | +0.22 (+2.11%) | 11,361,278 |
| 26 Sep 2022 | CNY | 10.44 | 10.64 | 10.33 | 10.44 | 10.44 | -0.11 (-1.04%) | 9,498,984 |
| 23 Sep 2022 | CNY | 11.15 | 11.15 | 10.48 | 10.55 | 10.55 | -0.57 (-5.13%) | 16,640,321 |
| 22 Sep 2022 | CNY | 11.01 | 11.22 | 10.92 | 11.12 | 11.12 | +0.1 (+0.91%) | 10,780,266 |
| 21 Sep 2022 | CNY | 10.85 | 11.05 | 10.72 | 11.02 | 11.02 | +0.14 (+1.29%) | 10,169,461 |
| 20 Sep 2022 | CNY | 10.82 | 10.98 | 10.8 | 10.88 | 10.88 | +0.17 (+1.59%) | 9,090,112 |
| 19 Sep 2022 | CNY | 10.92 | 11 | 10.65 | 10.71 | 10.71 | -0.23 (-2.10%) | 10,796,550 |
| 16 Sep 2022 | CNY | 11.09 | 11.15 | 10.86 | 10.94 | 10.94 | -0.15 (-1.35%) | 11,503,154 |
| 15 Sep 2022 | CNY | 11.45 | 11.51 | 10.9 | 11.09 | 11.09 | -0.33 (-2.89%) | 17,532,520 |
| 14 Sep 2022 | CNY | 11.51 | 11.62 | 11.24 | 11.42 | 11.42 | -0.33 (-2.81%) | 16,246,403 |
| 13 Sep 2022 | CNY | 11.99 | 12.01 | 11.62 | 11.75 | 11.75 | -0.21 (-1.76%) | 19,389,702 |
| 9 Sep 2022 | CNY | 12.03 | 12.05 | 11.75 | 11.96 | 11.96 | -0.07 (-0.58%) | 14,226,318 |
| 8 Sep 2022 | CNY | 12.43 | 12.49 | 12.01 | 12.03 | 12.03 | -0.37 (-2.98%) | 19,964,469 |
| 7 Sep 2022 | CNY | 12.45 | 12.63 | 12.35 | 12.4 | 12.4 | -0.15 (-1.20%) | 17,831,989 |
| 6 Sep 2022 | CNY | 12.03 | 12.59 | 12.01 | 12.55 | 12.55 | +0.49 (+4.06%) | 29,652,671 |
| 5 Sep 2022 | CNY | 11.84 | 12.13 | 11.83 | 12.06 | 12.06 | +0.18 (+1.52%) | 15,401,443 |
| 2 Sep 2022 | CNY | 11.81 | 12.1 | 11.67 | 11.88 | 11.88 | +0.09 (+0.76%) | 16,154,530 |
| 1 Sep 2022 | CNY | 12.04 | 12.2 | 11.76 | 11.79 | 11.79 | -0.28 (-2.32%) | 23,538,130 |
| 31 Aug 2022 | CNY | 12.49 | 12.97 | 11.97 | 12.07 | 12.07 | -0.55 (-4.36%) | 36,249,688 |
| 30 Aug 2022 | CNY | 13.78 | 13.78 | 12.56 | 12.62 | 12.62 | -1.34 (-9.60%) | 63,768,264 |
| 29 Aug 2022 | CNY | 13.3 | 13.96 | 12.91 | 13.96 | 13.96 | +0.6 (+4.49%) | 39,281,715 |
| 26 Aug 2022 | CNY | 13.01 | 13.7 | 12.95 | 13.36 | 13.36 | +0.35 (+2.69%) | 36,977,884 |
| 25 Aug 2022 | CNY | 13.36 | 13.4 | 12.5 | 13.01 | 13.01 | -0.13 (-0.99%) | 36,716,591 |
| 24 Aug 2022 | CNY | 13.44 | 14.18 | 13.04 | 13.14 | 13.14 | -0.26 (-1.94%) | 52,934,199 |
