| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 10.24 | 10.48 | 10.19 | 10.44 | 10.44 | +0.23 (+2.25%) | 1,401,000 |
| 26 Sep 2022 | CNY | 10.31 | 10.5 | 10.21 | 10.21 | 10.21 | -0.22 (-2.11%) | 723,240 |
| 23 Sep 2022 | CNY | 10.64 | 10.75 | 10.36 | 10.43 | 10.43 | -0.24 (-2.25%) | 1,009,147 |
| 22 Sep 2022 | CNY | 10.59 | 10.8 | 10.51 | 10.67 | 10.67 | 0.0 (0.0%) | 1,219,858 |
| 21 Sep 2022 | CNY | 10.61 | 10.72 | 10.45 | 10.67 | 10.67 | +0.04 (+0.38%) | 1,011,540 |
| 20 Sep 2022 | CNY | 10.43 | 10.67 | 10.4 | 10.63 | 10.63 | +0.35 (+3.40%) | 1,646,520 |
| 19 Sep 2022 | CNY | 10.61 | 10.61 | 10.19 | 10.28 | 10.28 | -0.19 (-1.81%) | 1,369,495 |
| 16 Sep 2022 | CNY | 10.9 | 10.97 | 10.44 | 10.47 | 10.47 | -0.38 (-3.50%) | 1,714,586 |
| 15 Sep 2022 | CNY | 11.08 | 11.22 | 10.67 | 10.85 | 10.85 | -0.23 (-2.08%) | 1,764,600 |
| 14 Sep 2022 | CNY | 11.25 | 11.34 | 11.01 | 11.08 | 11.08 | -0.33 (-2.89%) | 1,589,528 |
| 13 Sep 2022 | CNY | 11.25 | 11.43 | 11.21 | 11.41 | 11.41 | +0.13 (+1.15%) | 1,301,740 |
| 9 Sep 2022 | CNY | 11.24 | 11.29 | 11.02 | 11.28 | 11.28 | +0.04 (+0.36%) | 1,823,880 |
| 8 Sep 2022 | CNY | 11.45 | 11.66 | 11.2 | 11.24 | 11.24 | -0.21 (-1.83%) | 1,929,300 |
| 7 Sep 2022 | CNY | 11.62 | 11.68 | 11.4 | 11.45 | 11.45 | -0.13 (-1.12%) | 1,804,700 |
| 6 Sep 2022 | CNY | 11.58 | 11.62 | 11.36 | 11.58 | 11.58 | +0.07 (+0.61%) | 1,730,572 |
| 5 Sep 2022 | CNY | 11.57 | 11.67 | 11.4 | 11.51 | 11.51 | -0.06 (-0.52%) | 1,558,260 |
| 2 Sep 2022 | CNY | 11.3 | 11.59 | 11.16 | 11.57 | 11.57 | +0.32 (+2.84%) | 2,168,529 |
| 1 Sep 2022 | CNY | 11.47 | 11.58 | 11.18 | 11.25 | 11.25 | -0.14 (-1.23%) | 1,847,680 |
| 31 Aug 2022 | CNY | 12.1 | 12.1 | 11.24 | 11.39 | 11.39 | -0.72 (-5.95%) | 3,816,640 |
| 30 Aug 2022 | CNY | 12.02 | 12.51 | 11.98 | 12.11 | 12.11 | -0.03 (-0.25%) | 2,928,300 |
| 29 Aug 2022 | CNY | 12.37 | 12.37 | 11.81 | 12.14 | 12.14 | -0.55 (-4.33%) | 4,685,880 |
| 26 Aug 2022 | CNY | 13.23 | 13.36 | 12.64 | 12.69 | 12.69 | -0.54 (-4.08%) | 4,777,217 |
| 25 Aug 2022 | CNY | 13.21 | 13.48 | 12.76 | 13.23 | 13.23 | +0.14 (+1.07%) | 6,774,340 |
| 24 Aug 2022 | CNY | 13.83 | 13.85 | 13.07 | 13.09 | 13.09 | -0.97 (-6.90%) | 8,753,086 |
| 23 Aug 2022 | CNY | 13.52 | 14.85 | 13.31 | 14.06 | 14.06 | +0.56 (+4.15%) | 16,231,522 |
| 22 Aug 2022 | CNY | 12.26 | 13.5 | 12.18 | 13.5 | 13.5 | +1.23 (+10.02%) | 5,439,368 |
| 19 Aug 2022 | CNY | 12.6 | 12.82 | 12.23 | 12.27 | 12.27 | -0.55 (-4.29%) | 4,119,040 |
| 18 Aug 2022 | CNY | 12.73 | 12.97 | 12.59 | 12.82 | 12.82 | +0.07 (+0.55%) | 2,474,400 |
| 17 Aug 2022 | CNY | 12.91 | 12.96 | 12.61 | 12.75 | 12.75 | -0.21 (-1.62%) | 3,296,100 |
| 16 Aug 2022 | CNY | 13.06 | 13.38 | 12.55 | 12.96 | 12.96 | -0.04 (-0.31%) | 4,559,429 |
