| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 9.88 | 10.29 | 9.88 | 10.15 | 10.15 | +0.07 (+0.69%) | 636,300 |
| 10 Oct 2022 | CNY | 10.2 | 10.37 | 9.82 | 10.08 | 10.08 | -0.13 (-1.27%) | 550,330 |
| 30 Sep 2022 | CNY | 10.26 | 10.4 | 10.1 | 10.21 | 10.21 | -0.05 (-0.49%) | 460,000 |
| 29 Sep 2022 | CNY | 10.56 | 10.67 | 10.25 | 10.26 | 10.26 | -0.21 (-2.01%) | 628,000 |
| 28 Sep 2022 | CNY | 10.48 | 10.9 | 10.37 | 10.47 | 10.47 | -0.08 (-0.76%) | 868,300 |
| 27 Sep 2022 | CNY | 10 | 10.6 | 10 | 10.55 | 10.55 | +0.35 (+3.43%) | 1,012,100 |
| 26 Sep 2022 | CNY | 10.8 | 10.9 | 10.1 | 10.2 | 10.2 | -0.6 (-5.56%) | 1,785,009 |
| 23 Sep 2022 | CNY | 10.62 | 11.55 | 10.57 | 10.8 | 10.8 | +0.14 (+1.31%) | 2,100,719 |
| 22 Sep 2022 | CNY | 10.79 | 10.86 | 10.65 | 10.66 | 10.66 | -0.2 (-1.84%) | 399,200 |
| 21 Sep 2022 | CNY | 10.71 | 10.86 | 10.5 | 10.86 | 10.86 | +0.17 (+1.59%) | 550,410 |
| 20 Sep 2022 | CNY | 10.66 | 10.88 | 10.63 | 10.69 | 10.69 | +0.05 (+0.47%) | 276,400 |
| 19 Sep 2022 | CNY | 10.91 | 10.91 | 10.6 | 10.64 | 10.64 | -0.28 (-2.56%) | 514,900 |
| 16 Sep 2022 | CNY | 11.18 | 11.3 | 10.92 | 10.92 | 10.92 | -0.32 (-2.85%) | 619,910 |
| 15 Sep 2022 | CNY | 11.38 | 11.44 | 11.16 | 11.24 | 11.24 | -0.14 (-1.23%) | 597,700 |
| 14 Sep 2022 | CNY | 11.43 | 11.43 | 11.3 | 11.38 | 11.38 | -0.06 (-0.52%) | 526,000 |
| 13 Sep 2022 | CNY | 11.47 | 11.53 | 11.42 | 11.44 | 11.44 | -0.03 (-0.26%) | 793,905 |
| 9 Sep 2022 | CNY | 11.47 | 11.54 | 11.43 | 11.47 | 11.47 | 0.0 (0.0%) | 406,900 |
| 8 Sep 2022 | CNY | 11.54 | 11.65 | 11.44 | 11.47 | 11.47 | -0.1 (-0.86%) | 672,596 |
| 7 Sep 2022 | CNY | 11.73 | 11.73 | 11.54 | 11.57 | 11.57 | -0.15 (-1.28%) | 836,500 |
| 6 Sep 2022 | CNY | 11.71 | 11.73 | 11.57 | 11.72 | 11.72 | +0.11 (+0.95%) | 579,400 |
| 5 Sep 2022 | CNY | 11.6 | 11.72 | 11.54 | 11.61 | 11.61 | +0.06 (+0.52%) | 400,912 |
| 2 Sep 2022 | CNY | 11.45 | 11.6 | 11.44 | 11.55 | 11.55 | +0.11 (+0.96%) | 442,400 |
| 1 Sep 2022 | CNY | 11.44 | 11.72 | 11.44 | 11.44 | 11.44 | -0.02 (-0.17%) | 675,900 |
| 31 Aug 2022 | CNY | 11.8 | 11.82 | 11.46 | 11.46 | 11.46 | -0.37 (-3.13%) | 722,800 |
| 30 Aug 2022 | CNY | 11.75 | 12.08 | 11.55 | 11.83 | 11.83 | +0.11 (+0.94%) | 1,155,700 |
| 29 Aug 2022 | CNY | 11.78 | 11.78 | 11.4 | 11.72 | 11.72 | +0.14 (+1.21%) | 613,117 |
| 26 Aug 2022 | CNY | 11.65 | 11.77 | 11.54 | 11.58 | 11.58 | -0.08 (-0.69%) | 414,300 |
| 25 Aug 2022 | CNY | 11.71 | 11.82 | 11.54 | 11.66 | 11.66 | -0.04 (-0.34%) | 435,810 |
| 24 Aug 2022 | CNY | 11.99 | 11.99 | 11.48 | 11.7 | 11.7 | -0.28 (-2.34%) | 667,320 |
| 23 Aug 2022 | CNY | 12 | 12 | 11.82 | 11.98 | 11.98 | +0.03 (+0.25%) | 361,130 |
