| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 7.8 | 8.07 | 7.69 | 8.05 | 8.05 | +0.31 (+4.01%) | 27,978,778 |
| 11 Oct 2022 | CNY | 7.54 | 7.81 | 7.39 | 7.74 | 7.74 | +0.21 (+2.79%) | 18,536,500 |
| 10 Oct 2022 | CNY | 7.84 | 7.88 | 7.49 | 7.53 | 7.53 | -0.19 (-2.46%) | 16,179,700 |
| 30 Sep 2022 | CNY | 7.95 | 8.08 | 7.7 | 7.72 | 7.72 | -0.23 (-2.89%) | 17,825,800 |
| 29 Sep 2022 | CNY | 8.29 | 8.35 | 7.89 | 7.95 | 7.95 | -0.21 (-2.57%) | 19,913,600 |
| 28 Sep 2022 | CNY | 8.65 | 8.75 | 8.15 | 8.16 | 8.16 | -0.59 (-6.74%) | 22,832,066 |
| 27 Sep 2022 | CNY | 8.85 | 8.95 | 8.46 | 8.75 | 8.75 | -0.05 (-0.57%) | 28,224,282 |
| 26 Sep 2022 | CNY | 9.06 | 9.29 | 8.79 | 8.8 | 8.8 | -0.61 (-6.48%) | 36,906,935 |
| 23 Sep 2022 | CNY | 9.94 | 10.06 | 9.36 | 9.41 | 9.41 | -0.6 (-5.99%) | 37,867,756 |
| 22 Sep 2022 | CNY | 9.62 | 10.28 | 9.61 | 10.01 | 10.01 | +0.25 (+2.56%) | 49,299,643 |
| 21 Sep 2022 | CNY | 9.32 | 10.38 | 9.2 | 9.76 | 9.76 | +0.23 (+2.41%) | 48,015,351 |
| 20 Sep 2022 | CNY | 9.25 | 9.6 | 9.25 | 9.53 | 9.53 | +0.25 (+2.69%) | 36,899,961 |
| 19 Sep 2022 | CNY | 9.5 | 9.5 | 9.06 | 9.28 | 9.28 | -0.5 (-5.11%) | 49,516,020 |
| 16 Sep 2022 | CNY | 9.09 | 9.93 | 9.08 | 9.78 | 9.78 | +0.75 (+8.31%) | 74,561,694 |
| 15 Sep 2022 | CNY | 9.58 | 9.63 | 8.92 | 9.03 | 9.03 | -0.52 (-5.45%) | 38,259,006 |
| 14 Sep 2022 | CNY | 9.77 | 9.98 | 9.53 | 9.55 | 9.55 | -0.53 (-5.26%) | 38,682,148 |
| 13 Sep 2022 | CNY | 10.2 | 10.5 | 9.99 | 10.08 | 10.08 | -0.19 (-1.85%) | 37,381,907 |
| 9 Sep 2022 | CNY | 9.96 | 10.5 | 9.82 | 10.27 | 10.27 | +0.24 (+2.39%) | 50,540,468 |
| 8 Sep 2022 | CNY | 10.44 | 10.53 | 9.78 | 10.03 | 10.03 | -0.42 (-4.02%) | 59,657,101 |
| 7 Sep 2022 | CNY | 11.1 | 11.49 | 10.35 | 10.45 | 10.45 | -1.05 (-9.13%) | 81,305,979 |
| 6 Sep 2022 | CNY | 11.3 | 12.02 | 11.22 | 11.5 | 11.5 | -0.28 (-2.38%) | 78,972,112 |
| 5 Sep 2022 | CNY | 11.13 | 12.3 | 10.2 | 11.78 | 11.78 | +0.45 (+3.97%) | 98,931,475 |
| 2 Sep 2022 | CNY | 10.91 | 12.38 | 10.9 | 11.33 | 11.33 | +0.07 (+0.62%) | 93,972,053 |
| 1 Sep 2022 | CNY | 11.72 | 11.97 | 11.06 | 11.26 | 11.26 | -0.35 (-3.01%) | 92,725,392 |
| 31 Aug 2022 | CNY | 10.61 | 11.61 | 10.61 | 11.61 | 11.61 | +1.06 (+10.05%) | 97,800,817 |
| 30 Aug 2022 | CNY | 11.09 | 11.4 | 10.53 | 10.55 | 10.55 | -0.43 (-3.92%) | 86,028,483 |
| 29 Aug 2022 | CNY | 9.73 | 10.98 | 9.61 | 10.98 | 10.98 | +1 (+10.02%) | 71,041,574 |
| 26 Aug 2022 | CNY | 9.74 | 10.25 | 9.47 | 9.98 | 9.98 | -0.42 (-4.04%) | 69,209,517 |
| 25 Aug 2022 | CNY | 11.44 | 11.53 | 10.4 | 10.4 | 10.4 | -1.15 (-9.96%) | 82,617,866 |
| 24 Aug 2022 | CNY | 11.34 | 12.46 | 10.66 | 11.55 | 11.55 | +0.22 (+1.94%) | 138,219,441 |
