| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 8.26 | 8.57 | 8.19 | 8.54 | 8.54 | +0.27 (+3.26%) | 4,729,682 |
| 11 Oct 2022 | CNY | 8.28 | 8.34 | 8.1 | 8.27 | 8.27 | +0.03 (+0.36%) | 3,111,757 |
| 10 Oct 2022 | CNY | 8.39 | 8.53 | 8.22 | 8.24 | 8.24 | -0.1 (-1.20%) | 4,471,821 |
| 30 Sep 2022 | CNY | 8.54 | 8.56 | 8.33 | 8.34 | 8.34 | -0.18 (-2.11%) | 3,785,690 |
| 29 Sep 2022 | CNY | 8.66 | 8.71 | 8.48 | 8.52 | 8.52 | -0.05 (-0.58%) | 3,143,073 |
| 28 Sep 2022 | CNY | 8.8 | 8.88 | 8.55 | 8.57 | 8.57 | -0.28 (-3.16%) | 4,046,524 |
| 27 Sep 2022 | CNY | 8.69 | 8.87 | 8.67 | 8.85 | 8.85 | +0.16 (+1.84%) | 3,200,452 |
| 26 Sep 2022 | CNY | 8.84 | 8.97 | 8.68 | 8.69 | 8.69 | -0.3 (-3.34%) | 4,297,013 |
| 23 Sep 2022 | CNY | 9.1 | 9.27 | 8.9 | 8.99 | 8.99 | -0.16 (-1.75%) | 4,654,201 |
| 22 Sep 2022 | CNY | 8.98 | 9.22 | 8.96 | 9.15 | 9.15 | +0.1 (+1.10%) | 4,121,420 |
| 21 Sep 2022 | CNY | 9.04 | 9.08 | 8.85 | 9.05 | 9.05 | +0.01 (+0.11%) | 2,658,998 |
| 20 Sep 2022 | CNY | 8.96 | 9.09 | 8.94 | 9.04 | 9.04 | +0.14 (+1.57%) | 3,743,062 |
| 19 Sep 2022 | CNY | 8.98 | 9.09 | 8.88 | 8.9 | 8.9 | -0.2 (-2.20%) | 4,776,034 |
| 16 Sep 2022 | CNY | 9.25 | 9.33 | 9.1 | 9.1 | 9.1 | -0.12 (-1.30%) | 4,816,774 |
| 15 Sep 2022 | CNY | 9.64 | 9.67 | 9.11 | 9.22 | 9.22 | -0.39 (-4.06%) | 8,763,907 |
| 14 Sep 2022 | CNY | 9.55 | 9.7 | 9.46 | 9.61 | 9.61 | -0.07 (-0.72%) | 4,429,817 |
| 13 Sep 2022 | CNY | 9.58 | 9.72 | 9.57 | 9.68 | 9.68 | +0.1 (+1.04%) | 4,011,274 |
| 9 Sep 2022 | CNY | 9.65 | 9.68 | 9.51 | 9.58 | 9.58 | -0.07 (-0.73%) | 3,861,599 |
| 8 Sep 2022 | CNY | 9.69 | 9.73 | 9.61 | 9.65 | 9.65 | -0.05 (-0.52%) | 3,818,900 |
| 7 Sep 2022 | CNY | 9.6 | 9.7 | 9.53 | 9.7 | 9.7 | +0.07 (+0.73%) | 5,596,857 |
| 6 Sep 2022 | CNY | 9.48 | 9.64 | 9.45 | 9.63 | 9.63 | +0.17 (+1.80%) | 5,283,450 |
| 5 Sep 2022 | CNY | 9.59 | 9.6 | 9.4 | 9.46 | 9.46 | -0.13 (-1.36%) | 4,397,953 |
| 2 Sep 2022 | CNY | 9.42 | 9.67 | 9.42 | 9.59 | 9.59 | +0.18 (+1.91%) | 5,421,902 |
| 1 Sep 2022 | CNY | 9.47 | 9.58 | 9.41 | 9.41 | 9.41 | -0.05 (-0.53%) | 4,300,759 |
| 31 Aug 2022 | CNY | 9.69 | 9.73 | 9.46 | 9.46 | 9.46 | -0.25 (-2.57%) | 5,966,990 |
| 30 Aug 2022 | CNY | 9.7 | 9.8 | 9.61 | 9.71 | 9.71 | 0.0 (0.0%) | 4,678,452 |
| 29 Aug 2022 | CNY | 9.56 | 9.76 | 9.42 | 9.71 | 9.71 | +0.03 (+0.31%) | 4,923,557 |
| 26 Aug 2022 | CNY | 9.7 | 9.85 | 9.64 | 9.68 | 9.68 | -0.13 (-1.33%) | 7,033,584 |
| 25 Aug 2022 | CNY | 9.83 | 9.9 | 9.64 | 9.81 | 9.81 | -0.02 (-0.20%) | 8,928,336 |
| 24 Aug 2022 | CNY | 10.28 | 10.31 | 9.82 | 9.83 | 9.83 | -0.48 (-4.66%) | 14,998,643 |
