| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 8.36 | 8.75 | 8.27 | 8.73 | 8.73 | +0.37 (+4.43%) | 17,948,973 |
| 11 Oct 2022 | CNY | 8.15 | 8.42 | 8.08 | 8.36 | 8.36 | +0.25 (+3.08%) | 18,192,429 |
| 10 Oct 2022 | CNY | 8.34 | 8.36 | 8.06 | 8.11 | 8.11 | -0.2 (-2.41%) | 14,633,326 |
| 30 Sep 2022 | CNY | 8.4 | 8.45 | 8.29 | 8.31 | 8.31 | -0.12 (-1.42%) | 12,258,368 |
| 29 Sep 2022 | CNY | 8.53 | 8.62 | 8.37 | 8.43 | 8.43 | 0.0 (0.0%) | 12,839,420 |
| 28 Sep 2022 | CNY | 8.96 | 8.97 | 8.42 | 8.43 | 8.43 | -0.38 (-4.31%) | 15,919,042 |
| 27 Sep 2022 | CNY | 8.58 | 8.81 | 8.54 | 8.81 | 8.81 | +0.21 (+2.44%) | 12,805,063 |
| 26 Sep 2022 | CNY | 8.75 | 8.84 | 8.56 | 8.6 | 8.6 | -0.23 (-2.60%) | 14,103,963 |
| 23 Sep 2022 | CNY | 8.95 | 9.03 | 8.74 | 8.83 | 8.83 | -0.17 (-1.89%) | 14,111,221 |
| 22 Sep 2022 | CNY | 8.91 | 9.1 | 8.88 | 9 | 9 | +0.03 (+0.33%) | 10,267,454 |
| 21 Sep 2022 | CNY | 8.93 | 9.04 | 8.81 | 8.97 | 8.97 | 0.0 (0.0%) | 9,894,989 |
| 20 Sep 2022 | CNY | 8.77 | 9.11 | 8.77 | 8.97 | 8.97 | +0.23 (+2.63%) | 15,906,158 |
| 19 Sep 2022 | CNY | 8.72 | 8.84 | 8.61 | 8.74 | 8.74 | +0.04 (+0.46%) | 11,153,855 |
| 16 Sep 2022 | CNY | 9.05 | 9.07 | 8.67 | 8.7 | 8.7 | -0.36 (-3.97%) | 18,912,047 |
| 15 Sep 2022 | CNY | 9.38 | 9.43 | 8.96 | 9.06 | 9.06 | -0.28 (-3.00%) | 21,448,358 |
| 14 Sep 2022 | CNY | 9.29 | 9.43 | 9.23 | 9.34 | 9.34 | -0.06 (-0.64%) | 13,846,903 |
| 13 Sep 2022 | CNY | 9.5 | 9.55 | 9.38 | 9.4 | 9.4 | -0.09 (-0.95%) | 10,520,928 |
| 9 Sep 2022 | CNY | 9.53 | 9.59 | 9.33 | 9.49 | 9.49 | -0.04 (-0.42%) | 12,419,981 |
| 8 Sep 2022 | CNY | 9.65 | 9.67 | 9.49 | 9.53 | 9.53 | -0.08 (-0.83%) | 11,563,814 |
| 7 Sep 2022 | CNY | 9.62 | 9.65 | 9.49 | 9.61 | 9.61 | -0.04 (-0.41%) | 14,473,042 |
| 6 Sep 2022 | CNY | 9.38 | 9.67 | 9.32 | 9.65 | 9.65 | +0.27 (+2.88%) | 29,447,062 |
| 5 Sep 2022 | CNY | 9.12 | 9.43 | 9.06 | 9.38 | 9.38 | +0.25 (+2.74%) | 20,112,420 |
| 2 Sep 2022 | CNY | 9.17 | 9.24 | 9.08 | 9.13 | 9.13 | -0.06 (-0.65%) | 15,508,856 |
| 1 Sep 2022 | CNY | 9.2 | 9.29 | 9.08 | 9.19 | 9.19 | 0.0 (0.0%) | 16,877,032 |
| 31 Aug 2022 | CNY | 9.44 | 9.51 | 9.13 | 9.19 | 9.19 | -0.26 (-2.75%) | 25,415,783 |
| 30 Aug 2022 | CNY | 9.84 | 9.86 | 9.4 | 9.45 | 9.45 | -0.37 (-3.77%) | 34,138,962 |
| 29 Aug 2022 | CNY | 9.72 | 9.94 | 9.57 | 9.82 | 9.82 | +0.1 (+1.03%) | 24,266,152 |
| 26 Aug 2022 | CNY | 9.71 | 9.92 | 9.6 | 9.72 | 9.72 | +0.12 (+1.25%) | 21,912,682 |
| 25 Aug 2022 | CNY | 9.73 | 9.73 | 9.35 | 9.6 | 9.6 | -0.02 (-0.21%) | 16,829,049 |
| 24 Aug 2022 | CNY | 10 | 10.19 | 9.62 | 9.62 | 9.62 | -0.32 (-3.22%) | 30,296,627 |
