| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | CNY | 7.07 | 7.11 | 6.72 | 6.78 | 6.78 | -0.23 (-3.28%) | 31,581,001 |
| 30 Sep 2022 | CNY | 7.08 | 7.18 | 6.99 | 7.01 | 7.01 | -0.04 (-0.57%) | 30,890,367 |
| 29 Sep 2022 | CNY | 7.26 | 7.31 | 7.05 | 7.05 | 7.05 | -0.11 (-1.54%) | 36,096,073 |
| 28 Sep 2022 | CNY | 7.4 | 7.43 | 7.12 | 7.16 | 7.16 | -0.3 (-4.02%) | 53,298,600 |
| 27 Sep 2022 | CNY | 7.33 | 7.51 | 7.31 | 7.46 | 7.46 | +0.15 (+2.05%) | 44,612,789 |
| 26 Sep 2022 | CNY | 7.5 | 7.61 | 7.27 | 7.31 | 7.31 | -0.2 (-2.66%) | 43,651,343 |
| 23 Sep 2022 | CNY | 7.92 | 7.98 | 7.48 | 7.51 | 7.51 | -0.5 (-6.24%) | 67,784,530 |
| 22 Sep 2022 | CNY | 8.02 | 8.3 | 7.97 | 8.01 | 8.01 | -0.13 (-1.60%) | 56,852,280 |
| 21 Sep 2022 | CNY | 7.87 | 8.24 | 7.83 | 8.14 | 8.14 | +0.08 (+0.99%) | 68,598,290 |
| 20 Sep 2022 | CNY | 7.95 | 8.17 | 7.87 | 8.06 | 8.06 | +0.24 (+3.07%) | 59,590,182 |
| 19 Sep 2022 | CNY | 8.19 | 8.32 | 7.76 | 7.82 | 7.82 | -0.44 (-5.33%) | 66,930,239 |
| 16 Sep 2022 | CNY | 8.62 | 8.77 | 8.18 | 8.26 | 8.26 | -0.56 (-6.35%) | 83,044,660 |
| 15 Sep 2022 | CNY | 9.65 | 9.7 | 8.82 | 8.82 | 8.82 | -0.98 (-10%) | 109,150,171 |
| 14 Sep 2022 | CNY | 9.12 | 10.08 | 9.08 | 9.8 | 9.8 | +0.48 (+5.15%) | 126,377,966 |
| 13 Sep 2022 | CNY | 9.1 | 9.34 | 8.97 | 9.32 | 9.32 | +0.22 (+2.42%) | 73,464,588 |
| 9 Sep 2022 | CNY | 9.13 | 9.34 | 8.97 | 9.1 | 9.1 | -0.03 (-0.33%) | 73,003,177 |
| 8 Sep 2022 | CNY | 9.61 | 9.74 | 9.13 | 9.13 | 9.13 | -0.63 (-6.45%) | 106,454,945 |
| 7 Sep 2022 | CNY | 9.91 | 10.35 | 9.68 | 9.76 | 9.76 | -0.29 (-2.89%) | 132,627,355 |
| 6 Sep 2022 | CNY | 10.21 | 10.55 | 9.91 | 10.05 | 10.05 | -0.38 (-3.64%) | 140,754,235 |
| 5 Sep 2022 | CNY | 11.5 | 11.75 | 10.26 | 10.43 | 10.43 | -0.97 (-8.51%) | 207,522,220 |
| 2 Sep 2022 | CNY | 10.36 | 11.4 | 10.2 | 11.4 | 11.4 | +1.04 (+10.04%) | 144,682,206 |
| 1 Sep 2022 | CNY | 9.43 | 10.36 | 9.43 | 10.36 | 10.36 | +0.94 (+9.98%) | 182,108,547 |
| 31 Aug 2022 | CNY | 9.17 | 9.68 | 8.93 | 9.42 | 9.42 | +0.05 (+0.53%) | 113,489,742 |
| 30 Aug 2022 | CNY | 9.19 | 9.68 | 9.02 | 9.37 | 9.37 | +0.12 (+1.30%) | 116,264,729 |
| 29 Aug 2022 | CNY | 9.5 | 10.15 | 9.21 | 9.25 | 9.25 | -0.75 (-7.50%) | 118,629,976 |
| 26 Aug 2022 | CNY | 10.02 | 10.55 | 10 | 10 | 10 | -1.11 (-9.99%) | 160,000,449 |
| 25 Aug 2022 | CNY | 9.66 | 11.72 | 9.66 | 11.11 | 11.11 | +0.38 (+3.54%) | 207,376,846 |
| 24 Aug 2022 | CNY | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -1.19 (-9.98%) | 9,938,200 |
| 23 Aug 2022 | CNY | 11.92 | 12.98 | 11.92 | 11.92 | 11.92 | -1.32 (-9.97%) | 141,914,034 |
| 22 Aug 2022 | CNY | 11.02 | 13.25 | 11.02 | 13.24 | 13.24 | +10.99 (+488.44%) | 91,221,334 |
