| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2022 | CNY | 10.55 | 10.65 | 10.39 | 10.39 | 10.39 | -0.12 (-1.14%) | 367,192 |
| 28 Sep 2022 | CNY | 10.75 | 10.79 | 10.51 | 10.51 | 10.51 | -0.29 (-2.69%) | 517,081 |
| 27 Sep 2022 | CNY | 10.58 | 10.8 | 10.57 | 10.8 | 10.8 | +0.22 (+2.08%) | 535,619 |
| 26 Sep 2022 | CNY | 10.71 | 10.84 | 10.57 | 10.58 | 10.58 | -0.13 (-1.21%) | 420,373 |
| 23 Sep 2022 | CNY | 10.77 | 10.84 | 10.67 | 10.71 | 10.71 | -0.06 (-0.56%) | 337,258 |
| 22 Sep 2022 | CNY | 10.82 | 10.91 | 10.75 | 10.77 | 10.77 | -0.1 (-0.92%) | 368,260 |
| 21 Sep 2022 | CNY | 10.96 | 10.98 | 10.7 | 10.87 | 10.87 | -0.08 (-0.73%) | 499,899 |
| 20 Sep 2022 | CNY | 11.04 | 11.05 | 10.91 | 10.95 | 10.95 | -0.03 (-0.27%) | 309,917 |
| 19 Sep 2022 | CNY | 11.06 | 11.16 | 10.91 | 10.98 | 10.98 | -0.12 (-1.08%) | 413,901 |
| 16 Sep 2022 | CNY | 11.42 | 11.43 | 11.09 | 11.1 | 11.1 | -0.26 (-2.29%) | 628,601 |
| 15 Sep 2022 | CNY | 11.62 | 11.65 | 11.35 | 11.36 | 11.36 | -0.23 (-1.98%) | 914,389 |
| 14 Sep 2022 | CNY | 11.65 | 11.65 | 11.56 | 11.59 | 11.59 | -0.11 (-0.94%) | 469,074 |
| 13 Sep 2022 | CNY | 11.65 | 11.71 | 11.65 | 11.7 | 11.7 | +0.01 (+0.09%) | 389,820 |
| 9 Sep 2022 | CNY | 11.69 | 11.75 | 11.6 | 11.69 | 11.69 | +0.06 (+0.52%) | 373,979 |
| 8 Sep 2022 | CNY | 11.72 | 11.72 | 11.6 | 11.63 | 11.63 | -0.07 (-0.60%) | 573,828 |
| 7 Sep 2022 | CNY | 11.74 | 11.77 | 11.68 | 11.7 | 11.7 | -0.02 (-0.17%) | 528,864 |
| 6 Sep 2022 | CNY | 11.69 | 11.74 | 11.63 | 11.72 | 11.72 | +0.03 (+0.26%) | 418,091 |
| 5 Sep 2022 | CNY | 11.69 | 11.76 | 11.63 | 11.69 | 11.69 | 0.0 (0.0%) | 283,883 |
| 2 Sep 2022 | CNY | 11.65 | 11.74 | 11.62 | 11.69 | 11.69 | +0.03 (+0.26%) | 375,672 |
| 1 Sep 2022 | CNY | 11.61 | 11.79 | 11.55 | 11.66 | 11.66 | +0.01 (+0.09%) | 537,921 |
| 31 Aug 2022 | CNY | 11.75 | 11.75 | 11.54 | 11.65 | 11.65 | -0.04 (-0.34%) | 764,574 |
| 30 Aug 2022 | CNY | 11.85 | 11.86 | 11.6 | 11.69 | 11.69 | -0.13 (-1.10%) | 737,443 |
| 29 Aug 2022 | CNY | 11.71 | 11.85 | 11.6 | 11.82 | 11.82 | +0.11 (+0.94%) | 505,834 |
| 26 Aug 2022 | CNY | 11.73 | 11.84 | 11.7 | 11.71 | 11.71 | -0.07 (-0.59%) | 563,557 |
| 25 Aug 2022 | CNY | 11.77 | 11.88 | 11.69 | 11.78 | 11.78 | -0.08 (-0.67%) | 896,629 |
| 24 Aug 2022 | CNY | 12 | 12.02 | 11.8 | 11.86 | 11.86 | -0.11 (-0.92%) | 1,238,244 |
| 23 Aug 2022 | CNY | 12.01 | 12.01 | 11.9 | 11.97 | 11.97 | +0.02 (+0.17%) | 412,131 |
| 22 Aug 2022 | CNY | 11.91 | 12 | 11.84 | 11.95 | 11.95 | +0.01 (+0.08%) | 595,490 |
| 19 Aug 2022 | CNY | 11.99 | 12.04 | 11.93 | 11.94 | 11.94 | -0.05 (-0.42%) | 488,146 |
| 18 Aug 2022 | CNY | 12.01 | 12.03 | 11.97 | 11.99 | 11.99 | -0.06 (-0.50%) | 452,398 |
