| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 11.72 | 11.9 | 11.37 | 11.48 | 11.48 | -0.22 (-1.88%) | 1,871,648 |
| 10 Oct 2022 | CNY | 12.02 | 12.37 | 11.62 | 11.7 | 11.7 | -0.31 (-2.58%) | 2,834,580 |
| 30 Sep 2022 | CNY | 12.23 | 12.42 | 11.96 | 12.01 | 12.01 | -0.22 (-1.80%) | 2,992,071 |
| 29 Sep 2022 | CNY | 12.05 | 12.68 | 11.96 | 12.23 | 12.23 | +0.33 (+2.77%) | 4,744,697 |
| 28 Sep 2022 | CNY | 12 | 12.35 | 11.88 | 11.9 | 11.9 | -0.16 (-1.33%) | 3,188,982 |
| 27 Sep 2022 | CNY | 11.54 | 12.29 | 11.54 | 12.06 | 12.06 | +0.53 (+4.60%) | 3,033,331 |
| 26 Sep 2022 | CNY | 11.68 | 11.85 | 11.49 | 11.53 | 11.53 | -0.22 (-1.87%) | 2,068,352 |
| 23 Sep 2022 | CNY | 12.08 | 12.1 | 11.58 | 11.75 | 11.75 | -0.3 (-2.49%) | 3,151,755 |
| 22 Sep 2022 | CNY | 12.19 | 12.32 | 12.04 | 12.05 | 12.05 | -0.21 (-1.71%) | 1,874,422 |
| 21 Sep 2022 | CNY | 12.37 | 12.38 | 12.13 | 12.26 | 12.26 | -0.12 (-0.97%) | 2,777,875 |
| 20 Sep 2022 | CNY | 12.34 | 12.47 | 12.31 | 12.38 | 12.38 | +0.18 (+1.48%) | 1,724,423 |
| 19 Sep 2022 | CNY | 12.79 | 12.79 | 12.1 | 12.2 | 12.2 | -0.4 (-3.17%) | 2,507,604 |
| 16 Sep 2022 | CNY | 12.82 | 13.04 | 12.6 | 12.6 | 12.6 | -0.29 (-2.25%) | 2,386,368 |
| 15 Sep 2022 | CNY | 13.41 | 13.41 | 12.65 | 12.89 | 12.89 | -0.47 (-3.52%) | 3,642,942 |
| 14 Sep 2022 | CNY | 13.41 | 13.41 | 13.2 | 13.36 | 13.36 | -0.22 (-1.62%) | 2,352,285 |
| 13 Sep 2022 | CNY | 13.64 | 13.83 | 13.5 | 13.58 | 13.58 | -0.06 (-0.44%) | 1,959,784 |
| 9 Sep 2022 | CNY | 13.56 | 13.77 | 13.53 | 13.64 | 13.64 | +0.1 (+0.74%) | 1,568,352 |
| 8 Sep 2022 | CNY | 13.78 | 13.8 | 13.51 | 13.54 | 13.54 | -0.24 (-1.74%) | 1,932,432 |
| 7 Sep 2022 | CNY | 13.64 | 13.92 | 13.51 | 13.78 | 13.78 | +0.15 (+1.10%) | 3,225,464 |
| 6 Sep 2022 | CNY | 13.7 | 13.86 | 13.53 | 13.63 | 13.63 | -0.23 (-1.66%) | 3,902,180 |
| 5 Sep 2022 | CNY | 14 | 14.58 | 13.82 | 13.86 | 13.86 | +0.36 (+2.67%) | 5,453,656 |
| 2 Sep 2022 | CNY | 13.27 | 13.6 | 13.21 | 13.5 | 13.5 | +0.25 (+1.89%) | 2,699,043 |
| 1 Sep 2022 | CNY | 13.4 | 13.53 | 13.18 | 13.25 | 13.25 | -0.04 (-0.30%) | 2,410,058 |
| 31 Aug 2022 | CNY | 13.87 | 13.87 | 13.28 | 13.29 | 13.29 | -0.43 (-3.13%) | 3,079,965 |
| 30 Aug 2022 | CNY | 13.61 | 13.97 | 13.48 | 13.72 | 13.72 | +0.11 (+0.81%) | 2,803,980 |
| 29 Aug 2022 | CNY | 13.55 | 13.8 | 13.19 | 13.61 | 13.61 | -0.08 (-0.58%) | 3,122,883 |
| 26 Aug 2022 | CNY | 13.65 | 14.16 | 13.61 | 13.69 | 13.69 | +0.04 (+0.29%) | 3,460,316 |
| 25 Aug 2022 | CNY | 13.92 | 14.02 | 13.49 | 13.65 | 13.65 | -0.24 (-1.73%) | 4,381,250 |
| 24 Aug 2022 | CNY | 14.92 | 14.99 | 13.83 | 13.89 | 13.89 | -1.11 (-7.40%) | 8,356,066 |
| 23 Aug 2022 | CNY | 15.16 | 15.2 | 14.85 | 15 | 15 | -0.12 (-0.79%) | 4,200,469 |
