| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 15.65 | 16.5 | 15.1 | 16.24 | 16.24 | +0.62 (+3.97%) | 13,694,864 |
| 12 Oct 2022 | CNY | 14.23 | 15.62 | 13.6 | 15.62 | 15.62 | +1.42 (+10%) | 12,165,003 |
| 11 Oct 2022 | CNY | 13.13 | 14.2 | 12.6 | 14.2 | 14.2 | +1.29 (+9.99%) | 12,679,053 |
| 10 Oct 2022 | CNY | 13.9 | 14.19 | 12.82 | 12.91 | 12.91 | -1.09 (-7.79%) | 17,895,205 |
| 30 Sep 2022 | CNY | 14.22 | 14.32 | 13.61 | 14 | 14 | -0.32 (-2.23%) | 7,132,797 |
| 29 Sep 2022 | CNY | 14.15 | 14.48 | 13.79 | 14.32 | 14.32 | +0.02 (+0.14%) | 8,737,587 |
| 28 Sep 2022 | CNY | 13.7 | 14.47 | 13.58 | 14.3 | 14.3 | +0.54 (+3.92%) | 11,634,287 |
| 27 Sep 2022 | CNY | 13.8 | 14 | 13.56 | 13.76 | 13.76 | -0.14 (-1.01%) | 11,655,887 |
| 26 Sep 2022 | CNY | 12.66 | 13.99 | 12.4 | 13.9 | 13.9 | +1.18 (+9.28%) | 16,924,518 |
| 23 Sep 2022 | CNY | 12.43 | 12.87 | 11.86 | 12.72 | 12.72 | +0.25 (+2.00%) | 15,423,781 |
| 22 Sep 2022 | CNY | 11.54 | 12.65 | 11.38 | 12.47 | 12.47 | +0.97 (+8.43%) | 14,615,552 |
| 21 Sep 2022 | CNY | 11.42 | 11.73 | 11.25 | 11.5 | 11.5 | -0.02 (-0.17%) | 4,635,959 |
| 20 Sep 2022 | CNY | 11.03 | 11.86 | 11.03 | 11.52 | 11.52 | +0.47 (+4.25%) | 8,754,888 |
| 19 Sep 2022 | CNY | 11.19 | 11.54 | 10.78 | 11.05 | 11.05 | -0.06 (-0.54%) | 6,768,635 |
| 16 Sep 2022 | CNY | 10.68 | 11.25 | 10.51 | 11.11 | 11.11 | +0.43 (+4.03%) | 7,502,785 |
| 15 Sep 2022 | CNY | 11.31 | 11.47 | 10.46 | 10.68 | 10.68 | -0.67 (-5.90%) | 8,364,470 |
| 14 Sep 2022 | CNY | 11.55 | 11.75 | 11.2 | 11.35 | 11.35 | -0.35 (-2.99%) | 6,730,531 |
| 13 Sep 2022 | CNY | 11.77 | 11.86 | 11.28 | 11.7 | 11.7 | +0.14 (+1.21%) | 6,954,545 |
| 9 Sep 2022 | CNY | 12.12 | 12.18 | 11.29 | 11.56 | 11.56 | -0.38 (-3.18%) | 11,120,394 |
| 8 Sep 2022 | CNY | 12.75 | 12.78 | 11.85 | 11.94 | 11.94 | -0.71 (-5.61%) | 8,627,000 |
| 7 Sep 2022 | CNY | 12.08 | 13.06 | 12 | 12.65 | 12.65 | +0.59 (+4.89%) | 12,641,037 |
| 6 Sep 2022 | CNY | 12.13 | 12.25 | 11.63 | 12.06 | 12.06 | +0.04 (+0.33%) | 10,131,682 |
| 5 Sep 2022 | CNY | 11.54 | 12.09 | 11.04 | 12.02 | 12.02 | +0.44 (+3.80%) | 13,484,772 |
| 2 Sep 2022 | CNY | 11.1 | 11.7 | 10.89 | 11.58 | 11.58 | +0.65 (+5.95%) | 11,677,202 |
| 1 Sep 2022 | CNY | 10.76 | 11.25 | 10.73 | 10.93 | 10.93 | +0.17 (+1.58%) | 11,530,575 |
| 31 Aug 2022 | CNY | 11.45 | 11.6 | 10.39 | 10.76 | 10.76 | -0.5 (-4.44%) | 19,773,720 |
| 30 Aug 2022 | CNY | 12.3 | 12.3 | 11.26 | 11.26 | 11.26 | -1.24 (-9.92%) | 17,291,069 |
| 29 Aug 2022 | CNY | 13.01 | 13.48 | 11.83 | 12.5 | 12.5 | -0.6 (-4.58%) | 23,885,392 |
| 26 Aug 2022 | CNY | 13.76 | 14.39 | 12.9 | 13.1 | 13.1 | -0.67 (-4.87%) | 20,329,044 |
| 25 Aug 2022 | CNY | 15 | 15.26 | 13.77 | 13.77 | 13.77 | -1.53 (-10%) | 17,185,788 |
