| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 10.5 | 10.58 | 10.34 | 10.42 | 10.42 | -0.08 (-0.76%) | 4,106,696 |
| 12 Oct 2022 | CNY | 10.41 | 10.5 | 10.12 | 10.5 | 10.5 | +0.1 (+0.96%) | 4,402,881 |
| 11 Oct 2022 | CNY | 10.48 | 10.55 | 10.23 | 10.4 | 10.4 | -0.03 (-0.29%) | 3,040,010 |
| 10 Oct 2022 | CNY | 10.6 | 10.72 | 10.42 | 10.43 | 10.43 | -0.17 (-1.60%) | 2,921,286 |
| 30 Sep 2022 | CNY | 10.87 | 10.94 | 10.58 | 10.6 | 10.6 | -0.24 (-2.21%) | 3,123,733 |
| 29 Sep 2022 | CNY | 10.89 | 11.1 | 10.8 | 10.84 | 10.84 | -0.07 (-0.64%) | 3,131,692 |
| 28 Sep 2022 | CNY | 11.08 | 11.09 | 10.86 | 10.91 | 10.91 | -0.11 (-1.00%) | 3,064,847 |
| 27 Sep 2022 | CNY | 10.81 | 11.04 | 10.79 | 11.02 | 11.02 | +0.27 (+2.51%) | 3,917,084 |
| 26 Sep 2022 | CNY | 10.7 | 10.91 | 10.6 | 10.75 | 10.75 | +0.04 (+0.37%) | 4,191,193 |
| 23 Sep 2022 | CNY | 10.76 | 10.89 | 10.57 | 10.71 | 10.71 | -0.09 (-0.83%) | 5,621,296 |
| 22 Sep 2022 | CNY | 11.02 | 11.07 | 10.76 | 10.8 | 10.8 | -0.24 (-2.17%) | 7,325,475 |
| 21 Sep 2022 | CNY | 11.09 | 11.14 | 10.96 | 11.04 | 11.04 | -0.06 (-0.54%) | 3,820,514 |
| 20 Sep 2022 | CNY | 11.16 | 11.3 | 11.03 | 11.1 | 11.1 | +0.02 (+0.18%) | 3,259,229 |
| 19 Sep 2022 | CNY | 11.18 | 11.19 | 11.03 | 11.08 | 11.08 | -0.05 (-0.45%) | 4,064,989 |
| 16 Sep 2022 | CNY | 11.13 | 11.31 | 11.07 | 11.13 | 11.13 | 0.0 (0.0%) | 3,847,944 |
| 15 Sep 2022 | CNY | 11.44 | 11.48 | 11 | 11.13 | 11.13 | -0.29 (-2.54%) | 6,237,176 |
| 14 Sep 2022 | CNY | 11.4 | 11.49 | 11.37 | 11.42 | 11.42 | -0.14 (-1.21%) | 4,510,281 |
| 13 Sep 2022 | CNY | 11.55 | 11.65 | 11.43 | 11.56 | 11.56 | -0.01 (-0.09%) | 5,235,533 |
| 9 Sep 2022 | CNY | 11.64 | 11.74 | 11.5 | 11.57 | 11.57 | -0.09 (-0.77%) | 5,733,465 |
| 8 Sep 2022 | CNY | 11.79 | 11.83 | 11.66 | 11.66 | 11.66 | -0.06 (-0.51%) | 4,340,878 |
| 7 Sep 2022 | CNY | 11.65 | 11.75 | 11.53 | 11.72 | 11.72 | +0.06 (+0.51%) | 4,858,991 |
| 6 Sep 2022 | CNY | 11.62 | 11.75 | 11.35 | 11.66 | 11.66 | +0.04 (+0.34%) | 7,983,789 |
| 5 Sep 2022 | CNY | 11.58 | 11.73 | 11.48 | 11.62 | 11.62 | +0.03 (+0.26%) | 8,444,764 |
| 2 Sep 2022 | CNY | 11.69 | 11.84 | 11.52 | 11.59 | 11.59 | -0.09 (-0.77%) | 5,658,242 |
| 1 Sep 2022 | CNY | 12 | 12.18 | 11.65 | 11.68 | 11.68 | -0.31 (-2.59%) | 8,165,683 |
| 31 Aug 2022 | CNY | 12.21 | 12.23 | 11.98 | 11.99 | 11.99 | -0.28 (-2.28%) | 6,371,963 |
| 30 Aug 2022 | CNY | 12.3 | 12.39 | 12.15 | 12.27 | 12.27 | +0.01 (+0.08%) | 4,700,650 |
| 29 Aug 2022 | CNY | 12.28 | 12.39 | 12.2 | 12.26 | 12.26 | -0.16 (-1.29%) | 5,809,211 |
| 26 Aug 2022 | CNY | 12.6 | 12.78 | 12.4 | 12.42 | 12.42 | -0.22 (-1.74%) | 7,821,924 |
| 25 Aug 2022 | CNY | 12.55 | 12.75 | 12.48 | 12.64 | 12.64 | +0.13 (+1.04%) | 7,851,589 |
