| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 11.07 | 11.55 | 11.07 | 11.54 | 11.54 | +0.48 (+4.34%) | 5,638,059 |
| 26 Sep 2022 | CNY | 11.2 | 11.25 | 11.03 | 11.06 | 11.06 | -0.17 (-1.51%) | 3,638,084 |
| 23 Sep 2022 | CNY | 11.56 | 11.61 | 11.18 | 11.23 | 11.23 | -0.31 (-2.69%) | 4,143,832 |
| 22 Sep 2022 | CNY | 11.5 | 11.64 | 11.48 | 11.54 | 11.54 | -0.08 (-0.69%) | 2,345,554 |
| 21 Sep 2022 | CNY | 11.57 | 11.67 | 11.39 | 11.62 | 11.62 | +0.04 (+0.35%) | 2,819,641 |
| 20 Sep 2022 | CNY | 11.65 | 11.78 | 11.54 | 11.58 | 11.58 | +0.05 (+0.43%) | 2,794,159 |
| 19 Sep 2022 | CNY | 11.64 | 11.69 | 11.42 | 11.53 | 11.53 | -0.09 (-0.77%) | 3,295,098 |
| 16 Sep 2022 | CNY | 11.95 | 11.99 | 11.6 | 11.62 | 11.62 | -0.33 (-2.76%) | 4,564,565 |
| 15 Sep 2022 | CNY | 12.21 | 12.27 | 11.81 | 11.95 | 11.95 | -0.2 (-1.65%) | 5,779,293 |
| 14 Sep 2022 | CNY | 12.18 | 12.23 | 12.06 | 12.15 | 12.15 | -0.19 (-1.54%) | 3,635,977 |
| 13 Sep 2022 | CNY | 12.3 | 12.5 | 12.27 | 12.34 | 12.34 | +0.05 (+0.41%) | 4,200,540 |
| 9 Sep 2022 | CNY | 12.12 | 12.39 | 12.07 | 12.29 | 12.29 | -0.01 (-0.08%) | 5,260,833 |
| 8 Sep 2022 | CNY | 12.48 | 12.52 | 12.3 | 12.3 | 12.3 | -0.13 (-1.05%) | 6,011,311 |
| 7 Sep 2022 | CNY | 12.49 | 12.52 | 12.4 | 12.43 | 12.43 | -0.09 (-0.72%) | 4,246,507 |
| 6 Sep 2022 | CNY | 12.54 | 12.58 | 12.4 | 12.52 | 12.52 | -0.02 (-0.16%) | 5,446,836 |
| 5 Sep 2022 | CNY | 12.58 | 12.82 | 12.43 | 12.54 | 12.54 | -0.07 (-0.56%) | 5,372,465 |
| 2 Sep 2022 | CNY | 12.6 | 12.83 | 12.5 | 12.61 | 12.61 | +0.06 (+0.48%) | 7,498,856 |
| 1 Sep 2022 | CNY | 12.51 | 12.75 | 12.5 | 12.55 | 12.55 | -0.06 (-0.48%) | 6,573,207 |
| 31 Aug 2022 | CNY | 12.7 | 12.83 | 12.49 | 12.61 | 12.61 | -0.09 (-0.71%) | 5,677,135 |
| 30 Aug 2022 | CNY | 12.58 | 12.76 | 12.5 | 12.7 | 12.7 | +0.11 (+0.87%) | 5,082,737 |
| 29 Aug 2022 | CNY | 12.6 | 12.64 | 12.32 | 12.59 | 12.59 | -0.05 (-0.40%) | 5,205,348 |
| 26 Aug 2022 | CNY | 12.6 | 12.87 | 12.56 | 12.64 | 12.64 | +0.04 (+0.32%) | 5,726,982 |
| 25 Aug 2022 | CNY | 12.84 | 12.93 | 12.49 | 12.6 | 12.6 | -0.24 (-1.87%) | 9,996,010 |
| 24 Aug 2022 | CNY | 13.55 | 13.63 | 12.8 | 12.84 | 12.84 | -0.65 (-4.82%) | 13,981,397 |
| 23 Aug 2022 | CNY | 13.46 | 13.52 | 13.32 | 13.49 | 13.49 | -0.01 (-0.07%) | 5,021,686 |
| 22 Aug 2022 | CNY | 13.38 | 13.58 | 13.13 | 13.5 | 13.5 | +0.12 (+0.90%) | 5,048,490 |
| 19 Aug 2022 | CNY | 13.51 | 13.8 | 13.37 | 13.38 | 13.38 | -0.11 (-0.82%) | 5,949,202 |
| 18 Aug 2022 | CNY | 13.62 | 13.64 | 13.37 | 13.49 | 13.49 | -0.13 (-0.95%) | 4,567,627 |
| 17 Aug 2022 | CNY | 13.64 | 13.72 | 13.52 | 13.62 | 13.62 | -0.04 (-0.29%) | 3,657,920 |
| 16 Aug 2022 | CNY | 13.64 | 13.86 | 13.58 | 13.66 | 13.66 | +0.02 (+0.15%) | 4,303,099 |
