| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | CNY | 10.27 | 10.47 | 10.15 | 10.17 | 10.17 | -0.1 (-0.97%) | 2,279,086 |
| 30 Sep 2022 | CNY | 10.5 | 10.55 | 10.21 | 10.27 | 10.27 | -0.19 (-1.82%) | 2,692,420 |
| 29 Sep 2022 | CNY | 10.8 | 10.99 | 10.43 | 10.46 | 10.46 | -0.31 (-2.88%) | 3,559,400 |
| 28 Sep 2022 | CNY | 10.83 | 11.13 | 10.75 | 10.77 | 10.77 | -0.12 (-1.10%) | 4,320,200 |
| 27 Sep 2022 | CNY | 10.36 | 10.94 | 10.35 | 10.89 | 10.89 | +0.57 (+5.52%) | 4,673,014 |
| 26 Sep 2022 | CNY | 10.65 | 10.78 | 10.24 | 10.32 | 10.32 | -0.38 (-3.55%) | 3,541,012 |
| 23 Sep 2022 | CNY | 11.07 | 11.21 | 10.7 | 10.7 | 10.7 | -0.41 (-3.69%) | 3,480,600 |
| 22 Sep 2022 | CNY | 11.06 | 11.39 | 11.02 | 11.11 | 11.11 | -0.01 (-0.09%) | 2,667,337 |
| 21 Sep 2022 | CNY | 11.1 | 11.31 | 10.9 | 11.12 | 11.12 | -0.08 (-0.71%) | 2,165,600 |
| 20 Sep 2022 | CNY | 10.91 | 11.24 | 10.91 | 11.2 | 11.2 | +0.29 (+2.66%) | 2,569,744 |
| 19 Sep 2022 | CNY | 11.01 | 11.2 | 10.63 | 10.91 | 10.91 | -0.38 (-3.37%) | 3,344,807 |
| 16 Sep 2022 | CNY | 11.63 | 11.86 | 11.29 | 11.29 | 11.29 | -0.22 (-1.91%) | 4,262,500 |
| 15 Sep 2022 | CNY | 11.77 | 11.83 | 11.41 | 11.51 | 11.51 | -0.35 (-2.95%) | 4,746,912 |
| 14 Sep 2022 | CNY | 11.61 | 11.91 | 11.56 | 11.86 | 11.86 | +0.14 (+1.19%) | 3,778,737 |
| 13 Sep 2022 | CNY | 11.75 | 11.82 | 11.66 | 11.72 | 11.72 | -0.03 (-0.26%) | 3,645,123 |
| 9 Sep 2022 | CNY | 12.01 | 12.07 | 11.74 | 11.75 | 11.75 | -0.35 (-2.89%) | 5,594,623 |
| 8 Sep 2022 | CNY | 12.37 | 12.38 | 12.05 | 12.1 | 12.1 | -0.32 (-2.58%) | 7,796,423 |
| 7 Sep 2022 | CNY | 12.3 | 12.78 | 12.11 | 12.42 | 12.42 | +0.38 (+3.16%) | 12,505,288 |
| 6 Sep 2022 | CNY | 11.9 | 12.19 | 11.83 | 12.04 | 12.04 | +0.09 (+0.75%) | 4,668,846 |
| 5 Sep 2022 | CNY | 11.6 | 12.14 | 11.54 | 11.95 | 11.95 | +0.23 (+1.96%) | 4,588,169 |
| 2 Sep 2022 | CNY | 11.83 | 11.85 | 11.52 | 11.72 | 11.72 | +0.04 (+0.34%) | 3,806,768 |
| 1 Sep 2022 | CNY | 11.71 | 11.93 | 11.64 | 11.68 | 11.68 | -0.02 (-0.17%) | 3,202,900 |
| 31 Aug 2022 | CNY | 12.15 | 12.22 | 11.64 | 11.7 | 11.7 | -0.46 (-3.78%) | 5,113,803 |
| 30 Aug 2022 | CNY | 12.24 | 12.44 | 12.03 | 12.16 | 12.16 | -0.24 (-1.94%) | 6,867,023 |
| 29 Aug 2022 | CNY | 12.05 | 12.49 | 11.93 | 12.4 | 12.4 | +0.48 (+4.03%) | 10,866,301 |
| 26 Aug 2022 | CNY | 11.7 | 11.98 | 11.6 | 11.92 | 11.92 | +0.26 (+2.23%) | 3,668,301 |
| 25 Aug 2022 | CNY | 11.85 | 11.93 | 11.56 | 11.66 | 11.66 | -0.19 (-1.60%) | 3,311,181 |
| 24 Aug 2022 | CNY | 12.09 | 12.09 | 11.71 | 11.85 | 11.85 | -0.39 (-3.19%) | 5,541,508 |
| 23 Aug 2022 | CNY | 12.27 | 12.37 | 11.85 | 12.24 | 12.24 | +0.09 (+0.74%) | 6,672,165 |
| 22 Aug 2022 | CNY | 12.1 | 12.35 | 11.99 | 12.15 | 12.15 | +0.21 (+1.76%) | 5,188,881 |
