| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 9.04 | 9.19 | 8.88 | 9.18 | 9.18 | +0.16 (+1.77%) | 3,721,894 |
| 11 Oct 2022 | CNY | 9.06 | 9.16 | 8.92 | 9.02 | 9.02 | -0.1 (-1.10%) | 2,896,188 |
| 10 Oct 2022 | CNY | 9.19 | 9.33 | 9.12 | 9.12 | 9.12 | -0.03 (-0.33%) | 3,862,939 |
| 30 Sep 2022 | CNY | 9.06 | 9.24 | 9.05 | 9.15 | 9.15 | +0.09 (+0.99%) | 3,372,310 |
| 29 Sep 2022 | CNY | 9.17 | 9.36 | 9 | 9.06 | 9.06 | +0.03 (+0.33%) | 4,133,943 |
| 28 Sep 2022 | CNY | 9.13 | 9.16 | 9 | 9.03 | 9.03 | -0.09 (-0.99%) | 4,626,163 |
| 27 Sep 2022 | CNY | 8.94 | 9.14 | 8.91 | 9.12 | 9.12 | +0.19 (+2.13%) | 4,684,254 |
| 26 Sep 2022 | CNY | 9.3 | 9.37 | 8.89 | 8.93 | 8.93 | -0.41 (-4.39%) | 7,059,166 |
| 23 Sep 2022 | CNY | 9.55 | 9.61 | 9.34 | 9.34 | 9.34 | -0.21 (-2.20%) | 4,538,017 |
| 22 Sep 2022 | CNY | 9.53 | 9.64 | 9.53 | 9.55 | 9.55 | -0.09 (-0.93%) | 2,410,420 |
| 21 Sep 2022 | CNY | 9.63 | 9.69 | 9.52 | 9.64 | 9.64 | -0.01 (-0.10%) | 3,686,024 |
| 20 Sep 2022 | CNY | 9.7 | 9.71 | 9.63 | 9.65 | 9.65 | +0.01 (+0.10%) | 2,406,351 |
| 19 Sep 2022 | CNY | 9.77 | 9.87 | 9.58 | 9.64 | 9.64 | -0.16 (-1.63%) | 5,112,718 |
| 16 Sep 2022 | CNY | 10.19 | 10.19 | 9.78 | 9.8 | 9.8 | -0.38 (-3.73%) | 10,192,911 |
| 15 Sep 2022 | CNY | 10.28 | 10.32 | 10.05 | 10.18 | 10.18 | +0.02 (+0.20%) | 8,506,555 |
| 14 Sep 2022 | CNY | 10.13 | 10.29 | 10.1 | 10.16 | 10.16 | -0.09 (-0.88%) | 4,770,860 |
| 13 Sep 2022 | CNY | 10.28 | 10.4 | 10.21 | 10.25 | 10.25 | -0.04 (-0.39%) | 9,281,802 |
| 9 Sep 2022 | CNY | 10.04 | 10.35 | 10.01 | 10.29 | 10.29 | +0.25 (+2.49%) | 13,795,001 |
| 8 Sep 2022 | CNY | 10.05 | 10.15 | 10.01 | 10.04 | 10.04 | 0.0 (0.0%) | 3,484,776 |
| 7 Sep 2022 | CNY | 10.1 | 10.1 | 10.02 | 10.04 | 10.04 | -0.06 (-0.59%) | 3,021,922 |
| 6 Sep 2022 | CNY | 10.1 | 10.13 | 10.02 | 10.1 | 10.1 | +0.04 (+0.40%) | 4,383,896 |
| 5 Sep 2022 | CNY | 9.92 | 10.12 | 9.91 | 10.06 | 10.06 | +0.08 (+0.80%) | 4,702,834 |
| 2 Sep 2022 | CNY | 10.03 | 10.08 | 9.92 | 9.98 | 9.98 | +0.01 (+0.10%) | 3,790,679 |
| 1 Sep 2022 | CNY | 10.03 | 10.1 | 9.96 | 9.97 | 9.97 | -0.06 (-0.60%) | 4,861,632 |
| 31 Aug 2022 | CNY | 9.98 | 10.08 | 9.93 | 10.03 | 10.03 | +0.03 (+0.30%) | 4,176,872 |
| 30 Aug 2022 | CNY | 9.97 | 10.12 | 9.94 | 10 | 10 | +0.04 (+0.40%) | 2,873,464 |
| 29 Aug 2022 | CNY | 9.91 | 9.98 | 9.89 | 9.96 | 9.96 | -0.04 (-0.40%) | 3,013,882 |
| 26 Aug 2022 | CNY | 10 | 10.11 | 9.99 | 10 | 10 | -0.05 (-0.50%) | 3,526,523 |
| 25 Aug 2022 | CNY | 9.99 | 10.05 | 9.94 | 10.05 | 10.05 | +0.13 (+1.31%) | 3,526,415 |
| 24 Aug 2022 | CNY | 10.19 | 10.19 | 9.91 | 9.92 | 9.92 | -0.21 (-2.07%) | 5,960,766 |
