| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 8.1 | 8.99 | 8.1 | 8.99 | 8.99 | +0.82 (+10.04%) | 45,935,411 |
| 11 Oct 2022 | CNY | 8.13 | 8.23 | 8.03 | 8.17 | 8.17 | +0.06 (+0.74%) | 11,695,369 |
| 10 Oct 2022 | CNY | 8.51 | 8.6 | 8.05 | 8.11 | 8.11 | -0.43 (-5.04%) | 20,177,385 |
| 30 Sep 2022 | CNY | 8.48 | 8.86 | 8.4 | 8.54 | 8.54 | +0.05 (+0.59%) | 17,471,918 |
| 29 Sep 2022 | CNY | 8.65 | 8.81 | 8.43 | 8.49 | 8.49 | -0.07 (-0.82%) | 11,629,200 |
| 28 Sep 2022 | CNY | 8.76 | 8.82 | 8.56 | 8.56 | 8.56 | -0.26 (-2.95%) | 12,783,111 |
| 27 Sep 2022 | CNY | 8.67 | 8.84 | 8.67 | 8.82 | 8.82 | +0.16 (+1.85%) | 12,843,534 |
| 26 Sep 2022 | CNY | 8.87 | 8.9 | 8.66 | 8.66 | 8.66 | -0.29 (-3.24%) | 16,777,159 |
| 23 Sep 2022 | CNY | 9.16 | 9.25 | 8.93 | 8.95 | 8.95 | -0.29 (-3.14%) | 21,021,670 |
| 22 Sep 2022 | CNY | 8.8 | 9.5 | 8.76 | 9.24 | 9.24 | +0.41 (+4.64%) | 39,954,143 |
| 21 Sep 2022 | CNY | 9.04 | 9.05 | 8.62 | 8.83 | 8.83 | -0.24 (-2.65%) | 25,305,251 |
| 20 Sep 2022 | CNY | 9.16 | 9.24 | 9.05 | 9.07 | 9.07 | -0.09 (-0.98%) | 18,869,130 |
| 19 Sep 2022 | CNY | 9.37 | 9.38 | 9.04 | 9.16 | 9.16 | -0.26 (-2.76%) | 30,729,285 |
| 16 Sep 2022 | CNY | 9.13 | 9.6 | 9.09 | 9.42 | 9.42 | +0.27 (+2.95%) | 59,512,764 |
| 15 Sep 2022 | CNY | 9.23 | 9.34 | 9.07 | 9.15 | 9.15 | -0.06 (-0.65%) | 24,798,149 |
| 14 Sep 2022 | CNY | 9.04 | 9.28 | 8.99 | 9.21 | 9.21 | +0.02 (+0.22%) | 18,779,091 |
| 13 Sep 2022 | CNY | 9.18 | 9.27 | 9.16 | 9.19 | 9.19 | +0.01 (+0.11%) | 12,207,627 |
| 9 Sep 2022 | CNY | 9.08 | 9.22 | 9 | 9.18 | 9.18 | +0.14 (+1.55%) | 17,528,332 |
| 8 Sep 2022 | CNY | 9.18 | 9.18 | 9.02 | 9.04 | 9.04 | -0.15 (-1.63%) | 20,588,100 |
| 7 Sep 2022 | CNY | 9.2 | 9.28 | 9.15 | 9.19 | 9.19 | +0.01 (+0.11%) | 17,890,802 |
| 6 Sep 2022 | CNY | 9.17 | 9.23 | 9.12 | 9.18 | 9.18 | +0.02 (+0.22%) | 14,872,417 |
| 5 Sep 2022 | CNY | 9.21 | 9.23 | 9.08 | 9.16 | 9.16 | -0.1 (-1.08%) | 16,401,963 |
| 2 Sep 2022 | CNY | 9.17 | 9.33 | 9.12 | 9.26 | 9.26 | +0.13 (+1.42%) | 16,662,399 |
| 1 Sep 2022 | CNY | 9.19 | 9.37 | 9.12 | 9.13 | 9.13 | +0.05 (+0.55%) | 23,343,738 |
| 31 Aug 2022 | CNY | 9.18 | 9.25 | 9.03 | 9.08 | 9.08 | -0.15 (-1.63%) | 18,631,423 |
| 30 Aug 2022 | CNY | 9.19 | 9.3 | 9.12 | 9.23 | 9.23 | +0.06 (+0.65%) | 14,144,811 |
| 29 Aug 2022 | CNY | 9.18 | 9.25 | 9.01 | 9.17 | 9.17 | -0.06 (-0.65%) | 13,703,878 |
| 26 Aug 2022 | CNY | 9.41 | 9.45 | 9.21 | 9.23 | 9.23 | -0.18 (-1.91%) | 20,241,682 |
| 25 Aug 2022 | CNY | 9.49 | 9.51 | 9.32 | 9.41 | 9.41 | +0.03 (+0.32%) | 15,920,097 |
| 24 Aug 2022 | CNY | 9.89 | 9.92 | 9.38 | 9.38 | 9.38 | -0.55 (-5.54%) | 39,087,458 |
