| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 8.8 | 8.9 | 8.56 | 8.77 | 8.77 | +0.04 (+0.46%) | 13,099,540 |
| 10 Oct 2022 | CNY | 8.84 | 9.17 | 8.68 | 8.73 | 8.73 | -0.08 (-0.91%) | 21,443,450 |
| 30 Sep 2022 | CNY | 8.99 | 9.05 | 8.76 | 8.81 | 8.81 | -0.19 (-2.11%) | 18,867,516 |
| 29 Sep 2022 | CNY | 9.21 | 9.34 | 8.97 | 9 | 9 | -0.08 (-0.88%) | 22,436,708 |
| 28 Sep 2022 | CNY | 9.52 | 9.86 | 8.99 | 9.08 | 9.08 | -0.32 (-3.40%) | 41,000,873 |
| 27 Sep 2022 | CNY | 9.44 | 9.48 | 9.16 | 9.4 | 9.4 | +0.1 (+1.08%) | 15,711,143 |
| 26 Sep 2022 | CNY | 9.32 | 9.53 | 9.24 | 9.3 | 9.3 | -0.18 (-1.90%) | 16,453,993 |
| 23 Sep 2022 | CNY | 9.54 | 9.76 | 9.39 | 9.48 | 9.48 | +0.01 (+0.11%) | 22,372,310 |
| 22 Sep 2022 | CNY | 9.54 | 9.64 | 9.32 | 9.47 | 9.47 | -0.11 (-1.15%) | 15,643,780 |
| 21 Sep 2022 | CNY | 9.48 | 9.67 | 9.3 | 9.58 | 9.58 | +0.08 (+0.84%) | 15,990,910 |
| 20 Sep 2022 | CNY | 9.65 | 9.75 | 9.42 | 9.5 | 9.5 | -0.14 (-1.45%) | 16,706,430 |
| 19 Sep 2022 | CNY | 9.8 | 10.04 | 9.55 | 9.64 | 9.64 | -0.2 (-2.03%) | 19,359,486 |
| 16 Sep 2022 | CNY | 10.1 | 10.36 | 9.8 | 9.84 | 9.84 | -0.16 (-1.60%) | 25,858,199 |
| 15 Sep 2022 | CNY | 10.45 | 10.62 | 9.78 | 10 | 10 | -0.41 (-3.94%) | 33,922,307 |
| 14 Sep 2022 | CNY | 10.4 | 10.52 | 10.17 | 10.41 | 10.41 | -0.28 (-2.62%) | 27,655,969 |
| 13 Sep 2022 | CNY | 10.82 | 10.99 | 10.2 | 10.69 | 10.69 | 0.0 (0.0%) | 54,209,335 |
| 9 Sep 2022 | CNY | 11.4 | 11.6 | 10.66 | 10.69 | 10.69 | -0.66 (-5.81%) | 49,639,717 |
| 8 Sep 2022 | CNY | 10.7 | 11.51 | 10.61 | 11.35 | 11.35 | +0.07 (+0.62%) | 47,796,137 |
| 7 Sep 2022 | CNY | 10.99 | 11.72 | 10.95 | 11.28 | 11.28 | +0.17 (+1.53%) | 57,315,192 |
| 6 Sep 2022 | CNY | 10.83 | 11.18 | 10.46 | 11.11 | 11.11 | +0.43 (+4.03%) | 43,049,885 |
| 5 Sep 2022 | CNY | 10.49 | 11.02 | 10.42 | 10.68 | 10.68 | +0.18 (+1.71%) | 48,136,422 |
| 2 Sep 2022 | CNY | 10.55 | 10.84 | 10.18 | 10.5 | 10.5 | 0.0 (0.0%) | 47,609,188 |
| 1 Sep 2022 | CNY | 11.04 | 11.41 | 10.33 | 10.5 | 10.5 | -0.67 (-6.00%) | 75,581,250 |
| 31 Aug 2022 | CNY | 12.15 | 12.29 | 11.15 | 11.17 | 11.17 | -0.99 (-8.14%) | 89,770,989 |
| 30 Aug 2022 | CNY | 12.49 | 12.77 | 11.3 | 12.16 | 12.16 | +0.55 (+4.74%) | 133,273,277 |
| 29 Aug 2022 | CNY | 10.91 | 11.61 | 10.49 | 11.61 | 11.61 | +1.06 (+10.05%) | 75,679,540 |
| 26 Aug 2022 | CNY | 10.68 | 11.28 | 10.28 | 10.55 | 10.55 | +0.21 (+2.03%) | 71,650,161 |
| 25 Aug 2022 | CNY | 10.3 | 10.6 | 9.82 | 10.34 | 10.34 | +0.12 (+1.17%) | 46,828,255 |
| 24 Aug 2022 | CNY | 10.35 | 10.75 | 10.05 | 10.22 | 10.22 | +0.01 (+0.10%) | 52,292,506 |
| 23 Aug 2022 | CNY | 10.33 | 10.38 | 9.95 | 10.21 | 10.21 | +0.06 (+0.59%) | 52,056,991 |
