| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 10.6 | 11.19 | 10.38 | 10.93 | 10.93 | +0.4 (+3.80%) | 7,191,639 |
| 11 Oct 2022 | CNY | 10.52 | 10.88 | 9.99 | 10.53 | 10.53 | +0.53 (+5.30%) | 10,681,574 |
| 10 Oct 2022 | CNY | 9.15 | 10 | 9.14 | 10 | 10 | +0.91 (+10.01%) | 4,302,200 |
| 30 Sep 2022 | CNY | 9.19 | 9.44 | 8.99 | 9.09 | 9.09 | -0.18 (-1.94%) | 1,646,000 |
| 29 Sep 2022 | CNY | 9.84 | 9.84 | 9.18 | 9.27 | 9.27 | -0.33 (-3.44%) | 2,322,000 |
| 28 Sep 2022 | CNY | 10.03 | 10.12 | 9.6 | 9.6 | 9.6 | -0.43 (-4.29%) | 1,789,416 |
| 27 Sep 2022 | CNY | 9.95 | 10.18 | 9.84 | 10.03 | 10.03 | +0.11 (+1.11%) | 1,511,276 |
| 26 Sep 2022 | CNY | 10.39 | 10.4 | 9.92 | 9.92 | 9.92 | -0.55 (-5.25%) | 1,777,688 |
| 23 Sep 2022 | CNY | 10.75 | 10.96 | 10.45 | 10.47 | 10.47 | -0.41 (-3.77%) | 3,161,600 |
| 22 Sep 2022 | CNY | 10.66 | 10.97 | 10.65 | 10.88 | 10.88 | +0.15 (+1.40%) | 3,924,614 |
| 21 Sep 2022 | CNY | 10.57 | 10.78 | 10.51 | 10.73 | 10.73 | +0.1 (+0.94%) | 2,417,600 |
| 20 Sep 2022 | CNY | 10.46 | 10.8 | 10.45 | 10.63 | 10.63 | +0.18 (+1.72%) | 2,477,157 |
| 19 Sep 2022 | CNY | 10.9 | 10.94 | 10.05 | 10.45 | 10.45 | -0.37 (-3.42%) | 3,551,824 |
| 16 Sep 2022 | CNY | 10.47 | 10.99 | 10.35 | 10.82 | 10.82 | +0.34 (+3.24%) | 5,310,000 |
| 15 Sep 2022 | CNY | 10.3 | 10.55 | 10.03 | 10.48 | 10.48 | +0.28 (+2.75%) | 3,201,900 |
| 14 Sep 2022 | CNY | 10.35 | 10.35 | 10.16 | 10.2 | 10.2 | -0.12 (-1.16%) | 1,198,200 |
| 13 Sep 2022 | CNY | 10.2 | 10.44 | 10.2 | 10.32 | 10.32 | -0.01 (-0.10%) | 1,796,046 |
| 9 Sep 2022 | CNY | 10.2 | 10.52 | 10.05 | 10.33 | 10.33 | +0.1 (+0.98%) | 3,515,100 |
| 8 Sep 2022 | CNY | 10.31 | 10.34 | 10.16 | 10.23 | 10.23 | -0.03 (-0.29%) | 1,309,409 |
| 7 Sep 2022 | CNY | 10.44 | 10.47 | 10.24 | 10.26 | 10.26 | -0.17 (-1.63%) | 1,369,700 |
| 6 Sep 2022 | CNY | 10.56 | 10.64 | 10.27 | 10.43 | 10.43 | 0.0 (0.0%) | 1,257,200 |
| 5 Sep 2022 | CNY | 10.25 | 10.51 | 10.25 | 10.43 | 10.43 | +0.23 (+2.25%) | 1,400,800 |
| 2 Sep 2022 | CNY | 10.18 | 10.33 | 9.96 | 10.2 | 10.2 | +0.19 (+1.90%) | 922,214 |
| 1 Sep 2022 | CNY | 10.22 | 10.33 | 9.98 | 10.01 | 10.01 | -0.07 (-0.69%) | 1,591,000 |
| 31 Aug 2022 | CNY | 10.89 | 10.91 | 10.01 | 10.08 | 10.08 | -0.81 (-7.44%) | 3,270,900 |
| 30 Aug 2022 | CNY | 10.93 | 11.08 | 10.85 | 10.89 | 10.89 | -0.02 (-0.18%) | 2,353,600 |
| 29 Aug 2022 | CNY | 10.47 | 11.03 | 10.18 | 10.91 | 10.91 | +0.47 (+4.50%) | 4,545,442 |
| 26 Aug 2022 | CNY | 10.34 | 10.63 | 10.34 | 10.44 | 10.44 | +0.1 (+0.97%) | 1,429,895 |
| 25 Aug 2022 | CNY | 10.47 | 10.69 | 10.24 | 10.34 | 10.34 | -0.08 (-0.77%) | 2,068,481 |
| 24 Aug 2022 | CNY | 10.88 | 10.91 | 10.41 | 10.42 | 10.42 | -0.49 (-4.49%) | 2,698,400 |
