| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2022 | CNY | 10.55 | 10.81 | 10.55 | 10.69 | 10.69 | +0.24 (+2.30%) | 6,431,357 |
| 28 Sep 2022 | CNY | 10.54 | 10.68 | 10.43 | 10.45 | 10.45 | -0.17 (-1.60%) | 3,617,770 |
| 27 Sep 2022 | CNY | 10.29 | 10.65 | 10.29 | 10.62 | 10.62 | +0.32 (+3.11%) | 5,239,453 |
| 26 Sep 2022 | CNY | 10.54 | 10.55 | 10.27 | 10.3 | 10.3 | -0.34 (-3.20%) | 5,357,258 |
| 23 Sep 2022 | CNY | 10.75 | 10.95 | 10.55 | 10.64 | 10.64 | -0.11 (-1.02%) | 3,839,138 |
| 22 Sep 2022 | CNY | 11.02 | 11.09 | 10.75 | 10.75 | 10.75 | -0.33 (-2.98%) | 4,618,252 |
| 21 Sep 2022 | CNY | 11.15 | 11.16 | 10.85 | 11.08 | 11.08 | -0.07 (-0.63%) | 5,437,430 |
| 20 Sep 2022 | CNY | 10.63 | 11.15 | 10.55 | 11.15 | 11.15 | +0.62 (+5.89%) | 12,068,363 |
| 19 Sep 2022 | CNY | 11.05 | 11.09 | 10.34 | 10.53 | 10.53 | -0.62 (-5.56%) | 10,767,189 |
| 16 Sep 2022 | CNY | 11.55 | 11.56 | 11.15 | 11.15 | 11.15 | -0.4 (-3.46%) | 9,080,801 |
| 15 Sep 2022 | CNY | 11.62 | 11.75 | 11.46 | 11.55 | 11.55 | -0.09 (-0.77%) | 7,185,670 |
| 14 Sep 2022 | CNY | 11.37 | 11.65 | 11.27 | 11.64 | 11.64 | +0.12 (+1.04%) | 9,423,187 |
| 13 Sep 2022 | CNY | 11.25 | 11.65 | 11.25 | 11.52 | 11.52 | +0.19 (+1.68%) | 8,486,937 |
| 9 Sep 2022 | CNY | 11.3 | 11.38 | 11.27 | 11.33 | 11.33 | -0.05 (-0.44%) | 3,921,319 |
| 8 Sep 2022 | CNY | 11.4 | 11.45 | 11.27 | 11.38 | 11.38 | -0.01 (-0.09%) | 4,480,228 |
| 7 Sep 2022 | CNY | 11.57 | 11.58 | 11.36 | 11.39 | 11.39 | -0.18 (-1.56%) | 4,576,387 |
| 6 Sep 2022 | CNY | 11.65 | 11.67 | 11.48 | 11.57 | 11.57 | -0.04 (-0.34%) | 5,014,227 |
| 5 Sep 2022 | CNY | 11.42 | 11.66 | 11.4 | 11.61 | 11.61 | +0.22 (+1.93%) | 8,325,184 |
| 2 Sep 2022 | CNY | 11.46 | 11.79 | 11.31 | 11.39 | 11.39 | -0.06 (-0.52%) | 9,386,546 |
| 1 Sep 2022 | CNY | 11.29 | 11.57 | 11.22 | 11.45 | 11.45 | +0.13 (+1.15%) | 7,010,687 |
| 31 Aug 2022 | CNY | 11.67 | 11.71 | 11.26 | 11.32 | 11.32 | -0.44 (-3.74%) | 9,128,847 |
| 30 Aug 2022 | CNY | 11.63 | 11.79 | 11.52 | 11.76 | 11.76 | +0.13 (+1.12%) | 5,410,798 |
| 29 Aug 2022 | CNY | 11.49 | 11.66 | 11.4 | 11.63 | 11.63 | +0.05 (+0.43%) | 3,918,100 |
| 26 Aug 2022 | CNY | 11.48 | 11.63 | 11.43 | 11.58 | 11.58 | +0.07 (+0.61%) | 3,614,688 |
| 25 Aug 2022 | CNY | 11.27 | 11.53 | 11.19 | 11.51 | 11.51 | +0.26 (+2.31%) | 3,871,494 |
| 24 Aug 2022 | CNY | 11.46 | 11.47 | 11.23 | 11.25 | 11.25 | -0.17 (-1.49%) | 3,544,684 |
| 23 Aug 2022 | CNY | 11.46 | 11.48 | 11.36 | 11.42 | 11.42 | -0.05 (-0.44%) | 3,260,169 |
| 22 Aug 2022 | CNY | 11.39 | 11.49 | 11.3 | 11.47 | 11.47 | +0.08 (+0.70%) | 3,961,393 |
| 19 Aug 2022 | CNY | 11.53 | 11.59 | 11.38 | 11.39 | 11.39 | -0.09 (-0.78%) | 3,378,476 |
| 18 Aug 2022 | CNY | 11.57 | 11.59 | 11.43 | 11.48 | 11.48 | -0.15 (-1.29%) | 3,920,902 |
