| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 10.87 | 11.42 | 10.38 | 11.39 | 11.39 | +0.62 (+5.76%) | 13,351,500 |
| 11 Oct 2022 | CNY | 10.69 | 11.05 | 10.52 | 10.77 | 10.77 | +0.19 (+1.80%) | 9,352,501 |
| 10 Oct 2022 | CNY | 11.13 | 11.31 | 10.46 | 10.58 | 10.58 | -0.53 (-4.77%) | 13,443,341 |
| 30 Sep 2022 | CNY | 11.78 | 11.89 | 11.06 | 11.11 | 11.11 | -0.73 (-6.17%) | 12,461,974 |
| 29 Sep 2022 | CNY | 11.96 | 12.14 | 11.34 | 11.84 | 11.84 | +0.14 (+1.20%) | 14,103,900 |
| 28 Sep 2022 | CNY | 12.44 | 12.67 | 11.66 | 11.7 | 11.7 | -0.86 (-6.85%) | 11,308,604 |
| 27 Sep 2022 | CNY | 12.42 | 12.67 | 12.23 | 12.56 | 12.56 | +0.29 (+2.36%) | 9,424,400 |
| 26 Sep 2022 | CNY | 11.6 | 12.57 | 11.26 | 12.27 | 12.27 | +0.61 (+5.23%) | 18,613,412 |
| 23 Sep 2022 | CNY | 12.43 | 12.66 | 11.6 | 11.66 | 11.66 | -0.77 (-6.19%) | 13,751,444 |
| 22 Sep 2022 | CNY | 12.24 | 12.92 | 12 | 12.43 | 12.43 | +0.11 (+0.89%) | 9,856,118 |
| 21 Sep 2022 | CNY | 12.19 | 12.58 | 11.88 | 12.32 | 12.32 | -0.05 (-0.40%) | 11,085,300 |
| 20 Sep 2022 | CNY | 12.09 | 12.8 | 12.05 | 12.37 | 12.37 | +0.46 (+3.86%) | 15,971,200 |
| 19 Sep 2022 | CNY | 12.25 | 12.59 | 11.8 | 11.91 | 11.91 | -0.31 (-2.54%) | 10,222,304 |
| 16 Sep 2022 | CNY | 12.21 | 12.87 | 12.17 | 12.22 | 12.22 | -0.08 (-0.65%) | 13,477,110 |
| 15 Sep 2022 | CNY | 13.05 | 13.23 | 12.15 | 12.3 | 12.3 | -0.75 (-5.75%) | 16,180,207 |
| 14 Sep 2022 | CNY | 13.45 | 13.69 | 12.95 | 13.05 | 13.05 | -0.55 (-4.04%) | 8,390,290 |
| 13 Sep 2022 | CNY | 13.49 | 14.03 | 13.25 | 13.6 | 13.6 | +0.1 (+0.74%) | 8,407,408 |
| 9 Sep 2022 | CNY | 13.9 | 14 | 13.3 | 13.5 | 13.5 | -0.36 (-2.60%) | 9,088,200 |
| 8 Sep 2022 | CNY | 14.18 | 14.59 | 13.8 | 13.86 | 13.86 | -0.27 (-1.91%) | 10,489,776 |
| 7 Sep 2022 | CNY | 13.19 | 14.39 | 13 | 14.13 | 14.13 | +0.91 (+6.88%) | 18,065,200 |
| 6 Sep 2022 | CNY | 12.88 | 13.63 | 12.66 | 13.22 | 13.22 | +0.42 (+3.28%) | 16,783,850 |
| 5 Sep 2022 | CNY | 13.56 | 13.56 | 12.65 | 12.8 | 12.8 | -0.77 (-5.67%) | 20,311,882 |
| 2 Sep 2022 | CNY | 12.45 | 13.57 | 12.21 | 13.57 | 13.57 | +1.23 (+9.97%) | 20,173,026 |
| 1 Sep 2022 | CNY | 12.68 | 12.68 | 11.74 | 12.34 | 12.34 | -0.17 (-1.36%) | 20,155,250 |
| 31 Aug 2022 | CNY | 13.78 | 13.84 | 12.38 | 12.51 | 12.51 | -1.18 (-8.62%) | 25,530,925 |
| 30 Aug 2022 | CNY | 14.5 | 14.64 | 13.45 | 13.69 | 13.69 | -1.04 (-7.06%) | 22,878,736 |
| 29 Aug 2022 | CNY | 14.75 | 15 | 14.35 | 14.73 | 14.73 | -0.17 (-1.14%) | 11,273,936 |
| 26 Aug 2022 | CNY | 14.5 | 15.24 | 13.73 | 14.9 | 14.9 | +0.59 (+4.12%) | 19,192,266 |
| 25 Aug 2022 | CNY | 14.57 | 14.79 | 13.94 | 14.31 | 14.31 | -0.25 (-1.72%) | 15,849,327 |
| 24 Aug 2022 | CNY | 15.66 | 15.76 | 14.5 | 14.56 | 14.56 | -1.09 (-6.96%) | 17,688,816 |
