| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 8.62 | 8.86 | 8.58 | 8.85 | 8.85 | +0.23 (+2.67%) | 15,947,639 |
| 10 Oct 2022 | CNY | 8.9 | 8.95 | 8.56 | 8.62 | 8.62 | -0.2 (-2.27%) | 18,890,722 |
| 30 Sep 2022 | CNY | 8.77 | 8.94 | 8.73 | 8.82 | 8.82 | +0.04 (+0.46%) | 15,862,269 |
| 29 Sep 2022 | CNY | 8.83 | 8.93 | 8.74 | 8.78 | 8.78 | +0.07 (+0.80%) | 18,368,979 |
| 28 Sep 2022 | CNY | 9.15 | 9.22 | 8.71 | 8.71 | 8.71 | -0.45 (-4.91%) | 25,628,078 |
| 27 Sep 2022 | CNY | 9.1 | 9.24 | 8.85 | 9.16 | 9.16 | +0.06 (+0.66%) | 24,887,713 |
| 26 Sep 2022 | CNY | 9.62 | 9.65 | 9.08 | 9.1 | 9.1 | -0.67 (-6.86%) | 41,897,858 |
| 23 Sep 2022 | CNY | 10.04 | 10.16 | 9.68 | 9.77 | 9.77 | -0.38 (-3.74%) | 33,624,991 |
| 22 Sep 2022 | CNY | 10 | 10.15 | 9.94 | 10.15 | 10.15 | +0.05 (+0.50%) | 33,252,804 |
| 21 Sep 2022 | CNY | 9.85 | 10.16 | 9.77 | 10.1 | 10.1 | +0.2 (+2.02%) | 39,879,947 |
| 20 Sep 2022 | CNY | 10.07 | 10.08 | 9.8 | 9.9 | 9.9 | -0.13 (-1.30%) | 33,061,758 |
| 19 Sep 2022 | CNY | 9.73 | 10.09 | 9.6 | 10.03 | 10.03 | +0.28 (+2.87%) | 37,469,835 |
| 16 Sep 2022 | CNY | 9.89 | 9.93 | 9.68 | 9.75 | 9.75 | -0.09 (-0.91%) | 25,951,845 |
| 15 Sep 2022 | CNY | 10.1 | 10.24 | 9.66 | 9.84 | 9.84 | -0.29 (-2.86%) | 35,835,890 |
| 14 Sep 2022 | CNY | 10.1 | 10.22 | 9.94 | 10.13 | 10.13 | -0.13 (-1.27%) | 34,526,190 |
| 13 Sep 2022 | CNY | 10.43 | 10.5 | 10.25 | 10.26 | 10.26 | -0.16 (-1.54%) | 40,018,258 |
| 9 Sep 2022 | CNY | 10.44 | 10.62 | 10.2 | 10.42 | 10.42 | +0.06 (+0.58%) | 36,210,655 |
| 8 Sep 2022 | CNY | 10.74 | 10.77 | 10.33 | 10.36 | 10.36 | -0.3 (-2.81%) | 45,838,780 |
| 7 Sep 2022 | CNY | 11.08 | 11.5 | 10.58 | 10.66 | 10.66 | -0.26 (-2.38%) | 101,057,569 |
| 6 Sep 2022 | CNY | 9.92 | 10.92 | 9.82 | 10.92 | 10.92 | +0.99 (+9.97%) | 82,103,342 |
| 5 Sep 2022 | CNY | 9.57 | 10.05 | 9.57 | 9.93 | 9.93 | +0.37 (+3.87%) | 32,779,176 |
| 2 Sep 2022 | CNY | 9.55 | 9.63 | 9.35 | 9.56 | 9.56 | +0.07 (+0.74%) | 21,129,543 |
| 1 Sep 2022 | CNY | 9.65 | 9.65 | 9.45 | 9.49 | 9.49 | -0.02 (-0.21%) | 21,012,957 |
| 31 Aug 2022 | CNY | 10.2 | 10.22 | 9.49 | 9.51 | 9.51 | -0.71 (-6.95%) | 43,584,431 |
| 30 Aug 2022 | CNY | 10.6 | 10.68 | 10.13 | 10.22 | 10.22 | -0.47 (-4.40%) | 37,075,907 |
| 29 Aug 2022 | CNY | 10.73 | 10.81 | 10.35 | 10.69 | 10.69 | -0.11 (-1.02%) | 36,766,824 |
| 26 Aug 2022 | CNY | 10.87 | 11.24 | 10.69 | 10.8 | 10.8 | +0.07 (+0.65%) | 56,696,136 |
| 25 Aug 2022 | CNY | 10.81 | 11.04 | 10.41 | 10.73 | 10.73 | +0.01 (+0.09%) | 53,711,684 |
| 24 Aug 2022 | CNY | 10.69 | 11.28 | 10.55 | 10.72 | 10.72 | +0.14 (+1.32%) | 71,473,371 |
| 23 Aug 2022 | CNY | 10.39 | 10.71 | 10.23 | 10.58 | 10.58 | +0.13 (+1.24%) | 53,523,243 |
