| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 8.27 | 8.35 | 8.05 | 8.25 | 8.25 | +0.06 (+0.73%) | 3,322,839 |
| 10 Oct 2022 | CNY | 8.46 | 8.48 | 8.17 | 8.19 | 8.19 | -0.27 (-3.19%) | 3,804,400 |
| 30 Sep 2022 | CNY | 8.56 | 8.82 | 8.46 | 8.46 | 8.46 | -0.11 (-1.28%) | 4,155,206 |
| 29 Sep 2022 | CNY | 8.93 | 9 | 8.53 | 8.57 | 8.57 | -0.2 (-2.28%) | 4,926,211 |
| 28 Sep 2022 | CNY | 9.05 | 9.05 | 8.73 | 8.77 | 8.77 | -0.3 (-3.31%) | 5,615,200 |
| 27 Sep 2022 | CNY | 8.69 | 9.08 | 8.62 | 9.07 | 9.07 | +0.49 (+5.71%) | 7,607,509 |
| 26 Sep 2022 | CNY | 8.84 | 8.84 | 8.55 | 8.58 | 8.58 | -0.28 (-3.16%) | 5,104,600 |
| 23 Sep 2022 | CNY | 9.1 | 9.17 | 8.79 | 8.86 | 8.86 | -0.26 (-2.85%) | 5,037,087 |
| 22 Sep 2022 | CNY | 9.27 | 9.34 | 9.1 | 9.12 | 9.12 | -0.16 (-1.72%) | 4,190,400 |
| 21 Sep 2022 | CNY | 9.27 | 9.36 | 9.11 | 9.28 | 9.28 | -0.01 (-0.11%) | 4,322,743 |
| 20 Sep 2022 | CNY | 9.31 | 9.43 | 9.21 | 9.29 | 9.29 | +0.09 (+0.98%) | 4,115,980 |
| 19 Sep 2022 | CNY | 9.31 | 9.35 | 9.06 | 9.2 | 9.2 | -0.07 (-0.76%) | 5,775,513 |
| 16 Sep 2022 | CNY | 9.75 | 9.85 | 9.23 | 9.27 | 9.27 | -0.5 (-5.12%) | 7,349,300 |
| 15 Sep 2022 | CNY | 10.29 | 10.29 | 9.58 | 9.77 | 9.77 | -0.41 (-4.03%) | 8,516,928 |
| 14 Sep 2022 | CNY | 10.23 | 10.33 | 9.99 | 10.18 | 10.18 | -0.14 (-1.36%) | 8,193,128 |
| 13 Sep 2022 | CNY | 10.3 | 10.61 | 10.24 | 10.32 | 10.32 | +0.09 (+0.88%) | 8,569,128 |
| 9 Sep 2022 | CNY | 10.22 | 10.27 | 9.91 | 10.23 | 10.23 | +0.01 (+0.10%) | 7,971,228 |
| 8 Sep 2022 | CNY | 10.65 | 10.77 | 10.2 | 10.22 | 10.22 | -0.46 (-4.31%) | 9,155,688 |
| 7 Sep 2022 | CNY | 10.54 | 10.89 | 10.51 | 10.68 | 10.68 | +0.11 (+1.04%) | 8,117,913 |
| 6 Sep 2022 | CNY | 10.5 | 10.77 | 10.48 | 10.57 | 10.57 | +0.03 (+0.28%) | 7,468,528 |
| 5 Sep 2022 | CNY | 10.71 | 10.77 | 10.43 | 10.54 | 10.54 | -0.1 (-0.94%) | 5,288,700 |
| 2 Sep 2022 | CNY | 10.87 | 11.1 | 10.58 | 10.64 | 10.64 | -0.15 (-1.39%) | 8,046,500 |
| 1 Sep 2022 | CNY | 11.01 | 11.28 | 10.75 | 10.79 | 10.79 | -0.34 (-3.05%) | 7,074,830 |
| 31 Aug 2022 | CNY | 11.53 | 11.55 | 11.08 | 11.13 | 11.13 | -0.4 (-3.47%) | 6,825,925 |
| 30 Aug 2022 | CNY | 11.74 | 11.93 | 11.4 | 11.53 | 11.53 | -0.23 (-1.96%) | 6,924,787 |
| 29 Aug 2022 | CNY | 11.58 | 11.82 | 11.23 | 11.76 | 11.76 | +0.11 (+0.94%) | 6,737,589 |
| 26 Aug 2022 | CNY | 11.7 | 12.03 | 11.58 | 11.65 | 11.65 | -0.05 (-0.43%) | 7,809,759 |
| 25 Aug 2022 | CNY | 11.85 | 12.13 | 11.53 | 11.7 | 11.7 | -0.14 (-1.18%) | 8,264,317 |
| 24 Aug 2022 | CNY | 12.2 | 12.27 | 11.77 | 11.84 | 11.84 | -0.43 (-3.50%) | 4,368,485 |
| 23 Aug 2022 | CNY | 12.3 | 12.58 | 11.99 | 12.27 | 12.27 | -0.01 (-0.08%) | 8,807,907 |
