| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 11.63 | 11.86 | 11.22 | 11.31 | 11.31 | -0.47 (-3.99%) | 899,287 |
| 23 Sep 2022 | CNY | 11.86 | 12.03 | 11.67 | 11.78 | 11.78 | -0.12 (-1.01%) | 760,754 |
| 22 Sep 2022 | CNY | 11.48 | 12.13 | 11.48 | 11.9 | 11.9 | +0.25 (+2.15%) | 799,617 |
| 21 Sep 2022 | CNY | 11.55 | 11.75 | 11.25 | 11.65 | 11.65 | +0.13 (+1.13%) | 668,910 |
| 20 Sep 2022 | CNY | 11.78 | 11.78 | 11.39 | 11.52 | 11.52 | +0.11 (+0.96%) | 486,932 |
| 19 Sep 2022 | CNY | 12.01 | 12.04 | 11.35 | 11.41 | 11.41 | -0.28 (-2.40%) | 1,041,706 |
| 16 Sep 2022 | CNY | 12.09 | 12.22 | 11.62 | 11.69 | 11.69 | -0.49 (-4.02%) | 894,402 |
| 15 Sep 2022 | CNY | 12.57 | 12.57 | 12.11 | 12.18 | 12.18 | -0.32 (-2.56%) | 389,569 |
| 14 Sep 2022 | CNY | 12.34 | 12.54 | 12.22 | 12.5 | 12.5 | 0.0 (0.0%) | 520,272 |
| 13 Sep 2022 | CNY | 12.31 | 12.56 | 12.31 | 12.5 | 12.5 | +0.11 (+0.89%) | 645,035 |
| 9 Sep 2022 | CNY | 12.74 | 12.79 | 12.35 | 12.39 | 12.39 | -0.32 (-2.52%) | 642,330 |
| 8 Sep 2022 | CNY | 12.45 | 12.76 | 12.39 | 12.71 | 12.71 | +0.07 (+0.55%) | 1,403,381 |
| 7 Sep 2022 | CNY | 12.53 | 12.78 | 12.25 | 12.64 | 12.64 | +0.22 (+1.77%) | 1,187,004 |
| 6 Sep 2022 | CNY | 12.77 | 12.77 | 12.36 | 12.42 | 12.42 | -0.36 (-2.82%) | 968,314 |
| 5 Sep 2022 | CNY | 12.5 | 12.83 | 12.3 | 12.78 | 12.78 | +0.41 (+3.31%) | 1,661,763 |
| 2 Sep 2022 | CNY | 12.16 | 12.49 | 11.96 | 12.37 | 12.37 | +0.18 (+1.48%) | 1,402,834 |
| 1 Sep 2022 | CNY | 11.91 | 12.47 | 11.7 | 12.19 | 12.19 | +0.39 (+3.31%) | 2,699,029 |
| 31 Aug 2022 | CNY | 11.83 | 12.58 | 11.66 | 11.8 | 11.8 | +0.29 (+2.52%) | 2,408,011 |
| 30 Aug 2022 | CNY | 11.42 | 11.58 | 11.34 | 11.51 | 11.51 | +0.09 (+0.79%) | 284,421 |
| 29 Aug 2022 | CNY | 11.01 | 11.44 | 11.01 | 11.42 | 11.42 | +0.3 (+2.70%) | 376,741 |
| 26 Aug 2022 | CNY | 11.35 | 11.49 | 11.12 | 11.12 | 11.12 | -0.22 (-1.94%) | 261,968 |
| 25 Aug 2022 | CNY | 11.36 | 11.49 | 11.16 | 11.34 | 11.34 | -0.06 (-0.53%) | 485,626 |
| 24 Aug 2022 | CNY | 11.84 | 11.9 | 11.15 | 11.4 | 11.4 | -0.38 (-3.23%) | 542,523 |
| 23 Aug 2022 | CNY | 11.7 | 11.84 | 11.61 | 11.78 | 11.78 | +0.07 (+0.60%) | 243,983 |
| 22 Aug 2022 | CNY | 11.8 | 11.98 | 11.6 | 11.71 | 11.71 | -0.03 (-0.26%) | 354,456 |
| 19 Aug 2022 | CNY | 11.95 | 11.99 | 11.72 | 11.74 | 11.74 | -0.17 (-1.43%) | 439,943 |
| 18 Aug 2022 | CNY | 11.71 | 12.07 | 11.58 | 11.91 | 11.91 | +0.24 (+2.06%) | 1,422,609 |
| 17 Aug 2022 | CNY | 11.7 | 11.71 | 11.57 | 11.67 | 11.67 | +0.01 (+0.09%) | 303,300 |
| 16 Aug 2022 | CNY | 11.56 | 11.72 | 11.56 | 11.66 | 11.66 | +0.08 (+0.69%) | 421,281 |
| 15 Aug 2022 | CNY | 11.65 | 11.68 | 11.42 | 11.58 | 11.58 | -0.08 (-0.69%) | 344,527 |
