| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 10.8 | 10.83 | 10.57 | 10.82 | 10.82 | -0.02 (-0.18%) | 1,078,300 |
| 11 Oct 2022 | CNY | 10.91 | 10.97 | 10.68 | 10.84 | 10.84 | +0.01 (+0.09%) | 961,289 |
| 10 Oct 2022 | CNY | 11.1 | 11.19 | 10.71 | 10.83 | 10.83 | -0.28 (-2.52%) | 1,471,400 |
| 30 Sep 2022 | CNY | 11.07 | 11.19 | 11.01 | 11.11 | 11.11 | +0.01 (+0.09%) | 1,197,200 |
| 29 Sep 2022 | CNY | 11.31 | 11.4 | 11.05 | 11.1 | 11.1 | -0.14 (-1.25%) | 775,357 |
| 28 Sep 2022 | CNY | 11.3 | 11.45 | 11.16 | 11.24 | 11.24 | -0.06 (-0.53%) | 913,700 |
| 27 Sep 2022 | CNY | 10.99 | 11.31 | 10.99 | 11.3 | 11.3 | +0.31 (+2.82%) | 1,045,813 |
| 26 Sep 2022 | CNY | 11.28 | 11.28 | 10.98 | 10.99 | 10.99 | -0.28 (-2.48%) | 942,936 |
| 23 Sep 2022 | CNY | 11.29 | 11.39 | 11.14 | 11.27 | 11.27 | -0.01 (-0.09%) | 785,900 |
| 22 Sep 2022 | CNY | 11.45 | 11.46 | 11.26 | 11.28 | 11.28 | -0.13 (-1.14%) | 678,300 |
| 21 Sep 2022 | CNY | 11.38 | 11.42 | 11.11 | 11.41 | 11.41 | +0.03 (+0.26%) | 1,098,424 |
| 20 Sep 2022 | CNY | 11.32 | 11.51 | 11.29 | 11.38 | 11.38 | +0.05 (+0.44%) | 690,362 |
| 19 Sep 2022 | CNY | 11.42 | 11.59 | 11.26 | 11.33 | 11.33 | -0.14 (-1.22%) | 922,600 |
| 16 Sep 2022 | CNY | 11.66 | 11.72 | 11.45 | 11.47 | 11.47 | -0.14 (-1.21%) | 1,511,300 |
| 15 Sep 2022 | CNY | 11.78 | 11.8 | 11.56 | 11.61 | 11.61 | -0.1 (-0.85%) | 1,311,200 |
| 14 Sep 2022 | CNY | 11.76 | 11.8 | 11.65 | 11.71 | 11.71 | -0.16 (-1.35%) | 953,300 |
| 13 Sep 2022 | CNY | 11.78 | 11.93 | 11.77 | 11.87 | 11.87 | +0.12 (+1.02%) | 1,340,700 |
| 9 Sep 2022 | CNY | 11.78 | 11.86 | 11.72 | 11.75 | 11.75 | -0.03 (-0.25%) | 944,600 |
| 8 Sep 2022 | CNY | 11.83 | 11.89 | 11.74 | 11.78 | 11.78 | -0.05 (-0.42%) | 1,168,400 |
| 7 Sep 2022 | CNY | 11.89 | 11.9 | 11.71 | 11.83 | 11.83 | +0.03 (+0.25%) | 1,414,400 |
| 6 Sep 2022 | CNY | 11.81 | 11.89 | 11.74 | 11.8 | 11.8 | +0.02 (+0.17%) | 1,650,426 |
| 5 Sep 2022 | CNY | 11.68 | 11.8 | 11.6 | 11.78 | 11.78 | +0.1 (+0.86%) | 1,535,987 |
| 2 Sep 2022 | CNY | 11.68 | 11.73 | 11.49 | 11.68 | 11.68 | +0.14 (+1.21%) | 1,730,006 |
| 1 Sep 2022 | CNY | 11.6 | 11.82 | 11.46 | 11.54 | 11.54 | +0.05 (+0.44%) | 2,737,882 |
| 31 Aug 2022 | CNY | 11.7 | 11.9 | 11.41 | 11.49 | 11.49 | -0.12 (-1.03%) | 3,048,325 |
| 30 Aug 2022 | CNY | 11.32 | 11.64 | 11.28 | 11.61 | 11.61 | +0.32 (+2.83%) | 2,725,554 |
| 29 Aug 2022 | CNY | 10.95 | 11.29 | 10.91 | 11.29 | 11.29 | +0.21 (+1.90%) | 1,188,700 |
| 26 Aug 2022 | CNY | 11.16 | 11.2 | 11.05 | 11.08 | 11.08 | -0.03 (-0.27%) | 446,852 |
| 25 Aug 2022 | CNY | 11.16 | 11.18 | 11 | 11.11 | 11.11 | +0.02 (+0.18%) | 550,289 |
| 24 Aug 2022 | CNY | 11.2 | 11.35 | 11.08 | 11.09 | 11.09 | -0.18 (-1.60%) | 863,700 |
