| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 8.25 | 8.33 | 7.94 | 8.27 | 8.27 | -0.08 (-0.96%) | 8,175,677 |
| 11 Oct 2022 | CNY | 7.77 | 8.35 | 7.77 | 8.35 | 8.35 | +0.63 (+8.16%) | 11,106,250 |
| 10 Oct 2022 | CNY | 8.12 | 8.15 | 7.65 | 7.72 | 7.72 | -0.35 (-4.34%) | 7,594,800 |
| 30 Sep 2022 | CNY | 8.25 | 8.3 | 8.02 | 8.07 | 8.07 | -0.19 (-2.30%) | 8,006,171 |
| 29 Sep 2022 | CNY | 8.5 | 8.58 | 8.21 | 8.26 | 8.26 | -0.11 (-1.31%) | 7,368,258 |
| 28 Sep 2022 | CNY | 8.76 | 8.85 | 8.37 | 8.37 | 8.37 | -0.39 (-4.45%) | 7,608,690 |
| 27 Sep 2022 | CNY | 8.64 | 8.85 | 8.28 | 8.76 | 8.76 | +0.15 (+1.74%) | 12,497,950 |
| 26 Sep 2022 | CNY | 9.08 | 9.09 | 8.57 | 8.61 | 8.61 | -0.46 (-5.07%) | 11,039,424 |
| 23 Sep 2022 | CNY | 9.14 | 9.45 | 9.04 | 9.07 | 9.07 | -0.11 (-1.20%) | 11,326,208 |
| 22 Sep 2022 | CNY | 9.09 | 9.28 | 8.9 | 9.18 | 9.18 | +0.05 (+0.55%) | 13,169,120 |
| 21 Sep 2022 | CNY | 8.79 | 9.35 | 8.74 | 9.13 | 9.13 | +0.4 (+4.58%) | 22,009,025 |
| 20 Sep 2022 | CNY | 8.2 | 8.74 | 8.13 | 8.73 | 8.73 | +0.57 (+6.99%) | 11,240,624 |
| 19 Sep 2022 | CNY | 8.32 | 8.46 | 7.96 | 8.16 | 8.16 | -0.2 (-2.39%) | 9,788,131 |
| 16 Sep 2022 | CNY | 8.4 | 8.55 | 8.22 | 8.36 | 8.36 | -0.05 (-0.59%) | 6,753,000 |
| 15 Sep 2022 | CNY | 8.92 | 8.95 | 8.29 | 8.41 | 8.41 | -0.43 (-4.86%) | 14,093,460 |
| 14 Sep 2022 | CNY | 8.81 | 9.07 | 8.76 | 8.84 | 8.84 | -0.07 (-0.79%) | 8,027,544 |
| 13 Sep 2022 | CNY | 9.09 | 9.29 | 8.81 | 8.91 | 8.91 | -0.13 (-1.44%) | 8,303,887 |
| 9 Sep 2022 | CNY | 9.31 | 9.32 | 8.95 | 9.04 | 9.04 | -0.21 (-2.27%) | 8,774,277 |
| 8 Sep 2022 | CNY | 9.4 | 9.48 | 9.2 | 9.25 | 9.25 | -0.07 (-0.75%) | 12,079,349 |
| 7 Sep 2022 | CNY | 9.06 | 9.77 | 8.95 | 9.32 | 9.32 | +0.34 (+3.79%) | 23,439,954 |
| 6 Sep 2022 | CNY | 8.91 | 9.12 | 8.87 | 8.98 | 8.98 | +0.08 (+0.90%) | 10,683,815 |
| 5 Sep 2022 | CNY | 8.51 | 8.99 | 8.5 | 8.9 | 8.9 | +0.31 (+3.61%) | 10,366,988 |
| 2 Sep 2022 | CNY | 8.5 | 8.75 | 8.4 | 8.59 | 8.59 | +0.1 (+1.18%) | 5,931,901 |
| 1 Sep 2022 | CNY | 8.49 | 8.59 | 8.43 | 8.49 | 8.49 | 0.0 (0.0%) | 6,089,851 |
| 31 Aug 2022 | CNY | 8.85 | 8.88 | 8.45 | 8.49 | 8.49 | -0.33 (-3.74%) | 12,373,988 |
| 30 Aug 2022 | CNY | 9.18 | 9.2 | 8.8 | 8.82 | 8.82 | -0.25 (-2.76%) | 15,519,767 |
| 29 Aug 2022 | CNY | 8.35 | 9.28 | 8.21 | 9.07 | 9.07 | +0.63 (+7.46%) | 21,172,365 |
| 26 Aug 2022 | CNY | 8.38 | 8.65 | 8.37 | 8.44 | 8.44 | +0.06 (+0.72%) | 7,115,344 |
| 25 Aug 2022 | CNY | 8.68 | 8.7 | 8.19 | 8.38 | 8.38 | -0.19 (-2.22%) | 12,174,531 |
| 24 Aug 2022 | CNY | 9.18 | 9.3 | 8.53 | 8.57 | 8.57 | -0.56 (-6.13%) | 16,700,311 |
