| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2022 | CNY | 12.7 | 12.78 | 12.14 | 12.21 | 12.21 | -0.58 (-4.53%) | 874,504 |
| 27 Oct 2022 | CNY | 12.85 | 13.03 | 12.78 | 12.79 | 12.79 | -0.06 (-0.47%) | 689,344 |
| 26 Oct 2022 | CNY | 12.52 | 12.89 | 12.49 | 12.85 | 12.85 | +0.34 (+2.72%) | 734,767 |
| 25 Oct 2022 | CNY | 12.54 | 12.67 | 12.3 | 12.51 | 12.51 | -0.05 (-0.40%) | 429,075 |
| 24 Oct 2022 | CNY | 12.95 | 12.95 | 12.47 | 12.56 | 12.56 | -0.24 (-1.88%) | 595,661 |
| 21 Oct 2022 | CNY | 12.6 | 12.82 | 12.6 | 12.8 | 12.8 | +0.17 (+1.35%) | 372,696 |
| 20 Oct 2022 | CNY | 12.76 | 12.83 | 12.6 | 12.63 | 12.63 | -0.13 (-1.02%) | 455,951 |
| 19 Oct 2022 | CNY | 12.87 | 12.91 | 12.75 | 12.76 | 12.76 | -0.11 (-0.85%) | 300,692 |
| 18 Oct 2022 | CNY | 12.83 | 12.92 | 12.72 | 12.87 | 12.87 | +0.04 (+0.31%) | 390,990 |
| 17 Oct 2022 | CNY | 12.63 | 12.92 | 12.63 | 12.83 | 12.83 | +0.23 (+1.83%) | 572,365 |
| 14 Oct 2022 | CNY | 12.54 | 12.67 | 12.53 | 12.6 | 12.6 | +0.11 (+0.88%) | 617,694 |
| 13 Oct 2022 | CNY | 12.5 | 12.59 | 12.45 | 12.49 | 12.49 | -0.03 (-0.24%) | 430,592 |
| 12 Oct 2022 | CNY | 12.13 | 12.58 | 12.04 | 12.52 | 12.52 | +0.37 (+3.05%) | 507,163 |
| 11 Oct 2022 | CNY | 12.01 | 12.15 | 11.94 | 12.15 | 12.15 | +0.06 (+0.50%) | 333,737 |
| 10 Oct 2022 | CNY | 12.13 | 12.27 | 12 | 12.09 | 12.09 | -0.03 (-0.25%) | 323,377 |
| 30 Sep 2022 | CNY | 12.33 | 12.33 | 12 | 12.12 | 12.12 | -0.23 (-1.86%) | 457,707 |
| 29 Sep 2022 | CNY | 12.18 | 12.48 | 12.17 | 12.35 | 12.35 | +0.17 (+1.40%) | 512,688 |
| 28 Sep 2022 | CNY | 12.38 | 12.44 | 12.15 | 12.18 | 12.18 | -0.21 (-1.69%) | 387,704 |
| 27 Sep 2022 | CNY | 12.22 | 12.43 | 12.2 | 12.39 | 12.39 | +0.18 (+1.47%) | 334,161 |
| 26 Sep 2022 | CNY | 12.58 | 12.62 | 12.17 | 12.21 | 12.21 | -0.37 (-2.94%) | 527,308 |
| 23 Sep 2022 | CNY | 12.86 | 12.92 | 12.53 | 12.58 | 12.58 | -0.29 (-2.25%) | 489,083 |
| 22 Sep 2022 | CNY | 12.86 | 12.98 | 12.76 | 12.87 | 12.87 | +0.01 (+0.08%) | 458,741 |
| 21 Sep 2022 | CNY | 12.81 | 12.88 | 12.6 | 12.86 | 12.86 | +0.1 (+0.78%) | 505,229 |
| 20 Sep 2022 | CNY | 12.68 | 12.86 | 12.68 | 12.76 | 12.76 | +0.13 (+1.03%) | 441,990 |
| 19 Sep 2022 | CNY | 13.13 | 13.13 | 12.57 | 12.63 | 12.63 | -0.44 (-3.37%) | 703,148 |
| 16 Sep 2022 | CNY | 13.37 | 13.45 | 13.06 | 13.07 | 13.07 | -0.34 (-2.54%) | 754,092 |
| 15 Sep 2022 | CNY | 13.6 | 13.69 | 13.32 | 13.41 | 13.41 | -0.19 (-1.40%) | 984,342 |
| 14 Sep 2022 | CNY | 13.5 | 13.62 | 13.46 | 13.6 | 13.6 | -0.08 (-0.58%) | 848,300 |
| 13 Sep 2022 | CNY | 13.73 | 13.84 | 13.62 | 13.68 | 13.68 | -0.02 (-0.15%) | 906,996 |
| 9 Sep 2022 | CNY | 13.86 | 14.04 | 13.64 | 13.7 | 13.7 | -0.15 (-1.08%) | 1,497,185 |
