| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 9.65 | 9.83 | 9.4 | 9.8 | 9.8 | +0.15 (+1.55%) | 6,409,200 |
| 10 Oct 2022 | CNY | 9.76 | 9.94 | 9.59 | 9.65 | 9.65 | -0.11 (-1.13%) | 4,777,062 |
| 30 Sep 2022 | CNY | 9.89 | 9.99 | 9.75 | 9.76 | 9.76 | -0.13 (-1.31%) | 5,258,118 |
| 29 Sep 2022 | CNY | 10.09 | 10.13 | 9.83 | 9.89 | 9.89 | -0.07 (-0.70%) | 7,526,538 |
| 28 Sep 2022 | CNY | 10.42 | 10.46 | 9.96 | 9.96 | 9.96 | -0.55 (-5.23%) | 9,917,927 |
| 27 Sep 2022 | CNY | 10.41 | 10.53 | 10.28 | 10.51 | 10.51 | +0.14 (+1.35%) | 7,173,160 |
| 26 Sep 2022 | CNY | 10.91 | 10.92 | 10.29 | 10.37 | 10.37 | -0.59 (-5.38%) | 13,338,305 |
| 23 Sep 2022 | CNY | 11.23 | 11.5 | 10.93 | 10.96 | 10.96 | -0.28 (-2.49%) | 12,042,036 |
| 22 Sep 2022 | CNY | 11.16 | 11.45 | 11.07 | 11.24 | 11.24 | -0.05 (-0.44%) | 14,379,317 |
| 21 Sep 2022 | CNY | 11.01 | 11.44 | 10.62 | 11.29 | 11.29 | +0.2 (+1.80%) | 17,485,487 |
| 20 Sep 2022 | CNY | 11.03 | 11.15 | 10.94 | 11.09 | 11.09 | +0.14 (+1.28%) | 13,385,644 |
| 19 Sep 2022 | CNY | 11.11 | 11.32 | 10.88 | 10.95 | 10.95 | -0.47 (-4.12%) | 21,564,898 |
| 16 Sep 2022 | CNY | 12.21 | 12.25 | 11.42 | 11.42 | 11.42 | -1.24 (-9.79%) | 45,349,995 |
| 15 Sep 2022 | CNY | 13.23 | 13.23 | 12.59 | 12.66 | 12.66 | +0.63 (+5.24%) | 68,916,411 |
| 14 Sep 2022 | CNY | 11.9 | 12.14 | 11.83 | 12.03 | 12.03 | -0.23 (-1.88%) | 15,412,932 |
| 13 Sep 2022 | CNY | 12.24 | 12.33 | 12 | 12.26 | 12.26 | +0.1 (+0.82%) | 21,306,116 |
| 9 Sep 2022 | CNY | 12.8 | 12.98 | 12.06 | 12.16 | 12.16 | -0.61 (-4.78%) | 41,172,156 |
| 8 Sep 2022 | CNY | 11.69 | 12.77 | 11.55 | 12.77 | 12.77 | +1.16 (+9.99%) | 26,944,686 |
| 7 Sep 2022 | CNY | 11.32 | 11.63 | 11.25 | 11.61 | 11.61 | +0.26 (+2.29%) | 10,115,239 |
| 6 Sep 2022 | CNY | 11.33 | 11.38 | 11.23 | 11.35 | 11.35 | +0.04 (+0.35%) | 4,190,161 |
| 5 Sep 2022 | CNY | 11.1 | 11.47 | 11.1 | 11.31 | 11.31 | +0.18 (+1.62%) | 7,672,433 |
| 2 Sep 2022 | CNY | 10.8 | 11.18 | 10.8 | 11.13 | 11.13 | +0.34 (+3.15%) | 5,017,448 |
| 1 Sep 2022 | CNY | 11.04 | 11.15 | 10.74 | 10.79 | 10.79 | -0.25 (-2.26%) | 6,351,881 |
| 31 Aug 2022 | CNY | 11.39 | 11.45 | 10.93 | 11.04 | 11.04 | -0.33 (-2.90%) | 8,076,153 |
| 30 Aug 2022 | CNY | 11.34 | 11.59 | 11.28 | 11.37 | 11.37 | -0.01 (-0.09%) | 6,893,551 |
| 29 Aug 2022 | CNY | 11.02 | 11.45 | 10.88 | 11.38 | 11.38 | +0.26 (+2.34%) | 7,170,529 |
| 26 Aug 2022 | CNY | 11.14 | 11.32 | 11.08 | 11.12 | 11.12 | +0.03 (+0.27%) | 5,103,301 |
| 25 Aug 2022 | CNY | 11.15 | 11.25 | 10.88 | 11.09 | 11.09 | -0.01 (-0.09%) | 5,755,800 |
| 24 Aug 2022 | CNY | 11.49 | 11.55 | 11.07 | 11.1 | 11.1 | -0.32 (-2.80%) | 5,759,477 |
| 23 Aug 2022 | CNY | 11.26 | 11.45 | 11.24 | 11.42 | 11.42 | +0.09 (+0.79%) | 3,746,728 |
