| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 8.71 | 8.99 | 8.65 | 8.95 | 8.95 | +0.23 (+2.64%) | 6,501,363 |
| 10 Oct 2022 | CNY | 9 | 9.1 | 8.67 | 8.72 | 8.72 | -0.28 (-3.11%) | 8,162,093 |
| 30 Sep 2022 | CNY | 9.15 | 9.24 | 8.99 | 9 | 9 | -0.18 (-1.96%) | 6,311,337 |
| 29 Sep 2022 | CNY | 9.33 | 9.38 | 9.14 | 9.18 | 9.18 | -0.07 (-0.76%) | 5,270,867 |
| 28 Sep 2022 | CNY | 9.59 | 9.59 | 9.25 | 9.25 | 9.25 | -0.34 (-3.55%) | 6,439,389 |
| 27 Sep 2022 | CNY | 9.38 | 9.59 | 9.32 | 9.59 | 9.59 | +0.19 (+2.02%) | 5,731,695 |
| 26 Sep 2022 | CNY | 9.42 | 9.61 | 9.32 | 9.4 | 9.4 | -0.09 (-0.95%) | 6,201,636 |
| 23 Sep 2022 | CNY | 9.8 | 9.8 | 9.4 | 9.49 | 9.49 | -0.27 (-2.77%) | 8,760,333 |
| 22 Sep 2022 | CNY | 9.77 | 9.9 | 9.65 | 9.76 | 9.76 | -0.01 (-0.10%) | 5,596,295 |
| 21 Sep 2022 | CNY | 9.73 | 9.82 | 9.58 | 9.77 | 9.77 | -0.04 (-0.41%) | 5,036,960 |
| 20 Sep 2022 | CNY | 9.65 | 9.91 | 9.6 | 9.81 | 9.81 | +0.28 (+2.94%) | 6,521,866 |
| 19 Sep 2022 | CNY | 9.68 | 9.71 | 9.45 | 9.53 | 9.53 | -0.18 (-1.85%) | 6,729,090 |
| 16 Sep 2022 | CNY | 9.82 | 9.93 | 9.67 | 9.71 | 9.71 | -0.08 (-0.82%) | 10,786,271 |
| 15 Sep 2022 | CNY | 10.3 | 10.33 | 9.62 | 9.79 | 9.79 | -0.47 (-4.58%) | 16,102,391 |
| 14 Sep 2022 | CNY | 10.24 | 10.33 | 10.13 | 10.26 | 10.26 | -0.13 (-1.25%) | 7,583,504 |
| 13 Sep 2022 | CNY | 10.21 | 10.46 | 10.18 | 10.39 | 10.39 | +0.2 (+1.96%) | 12,278,347 |
| 9 Sep 2022 | CNY | 10.18 | 10.24 | 9.99 | 10.19 | 10.19 | -0.01 (-0.10%) | 8,785,101 |
| 8 Sep 2022 | CNY | 10.42 | 10.52 | 10.17 | 10.2 | 10.2 | -0.21 (-2.02%) | 10,358,585 |
| 7 Sep 2022 | CNY | 10.35 | 10.5 | 10.27 | 10.41 | 10.41 | +0.03 (+0.29%) | 8,964,166 |
| 6 Sep 2022 | CNY | 10.4 | 10.48 | 10.24 | 10.38 | 10.38 | +0.03 (+0.29%) | 10,616,797 |
| 5 Sep 2022 | CNY | 10.72 | 10.72 | 10.25 | 10.35 | 10.35 | -0.37 (-3.45%) | 11,842,939 |
| 2 Sep 2022 | CNY | 10.52 | 10.75 | 10.5 | 10.72 | 10.72 | +0.26 (+2.49%) | 7,622,260 |
| 1 Sep 2022 | CNY | 10.7 | 10.82 | 10.4 | 10.46 | 10.46 | -0.21 (-1.97%) | 9,154,138 |
| 31 Aug 2022 | CNY | 11.26 | 11.38 | 10.61 | 10.67 | 10.67 | -0.61 (-5.41%) | 15,661,832 |
| 30 Aug 2022 | CNY | 11.4 | 11.56 | 11.2 | 11.28 | 11.28 | -0.21 (-1.83%) | 11,147,808 |
| 29 Aug 2022 | CNY | 11.53 | 11.66 | 11.16 | 11.49 | 11.49 | -0.2 (-1.71%) | 12,817,811 |
| 26 Aug 2022 | CNY | 11.68 | 12.26 | 11.6 | 11.69 | 11.69 | -0.08 (-0.68%) | 16,659,333 |
| 25 Aug 2022 | CNY | 12.45 | 12.66 | 11.58 | 11.77 | 11.77 | -0.76 (-6.07%) | 23,654,183 |
| 24 Aug 2022 | CNY | 13.4 | 13.58 | 12.44 | 12.53 | 12.53 | -1.07 (-7.87%) | 35,054,410 |
| 23 Aug 2022 | CNY | 13.46 | 13.97 | 13.38 | 13.6 | 13.6 | -0.15 (-1.09%) | 31,647,573 |
