| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 9.09 | 9.09 | 8.68 | 8.97 | 8.97 | -0.13 (-1.43%) | 2,382,938 |
| 10 Oct 2022 | CNY | 9.21 | 9.32 | 8.97 | 9.1 | 9.1 | -0.04 (-0.44%) | 1,798,921 |
| 30 Sep 2022 | CNY | 9.2 | 9.29 | 9.08 | 9.14 | 9.14 | -0.12 (-1.30%) | 1,371,000 |
| 29 Sep 2022 | CNY | 9.46 | 9.52 | 9.21 | 9.26 | 9.26 | -0.13 (-1.38%) | 2,214,600 |
| 28 Sep 2022 | CNY | 9.6 | 9.6 | 9.37 | 9.39 | 9.39 | -0.09 (-0.95%) | 3,723,718 |
| 27 Sep 2022 | CNY | 8.96 | 9.8 | 8.93 | 9.48 | 9.48 | +0.54 (+6.04%) | 4,649,709 |
| 26 Sep 2022 | CNY | 9.16 | 9.16 | 8.91 | 8.94 | 8.94 | -0.28 (-3.04%) | 2,889,909 |
| 23 Sep 2022 | CNY | 9.38 | 9.42 | 9.16 | 9.22 | 9.22 | -0.14 (-1.50%) | 1,561,000 |
| 22 Sep 2022 | CNY | 9.46 | 9.57 | 9.36 | 9.36 | 9.36 | -0.11 (-1.16%) | 1,716,000 |
| 21 Sep 2022 | CNY | 9.35 | 9.53 | 9.25 | 9.47 | 9.47 | +0.08 (+0.85%) | 1,668,100 |
| 20 Sep 2022 | CNY | 9.23 | 9.41 | 9.23 | 9.39 | 9.39 | +0.18 (+1.95%) | 1,849,940 |
| 19 Sep 2022 | CNY | 9.34 | 9.39 | 9.14 | 9.21 | 9.21 | -0.11 (-1.18%) | 2,550,900 |
| 16 Sep 2022 | CNY | 9.7 | 9.84 | 9.32 | 9.32 | 9.32 | -0.43 (-4.41%) | 3,798,100 |
| 15 Sep 2022 | CNY | 10 | 10.03 | 9.57 | 9.75 | 9.75 | -0.19 (-1.91%) | 3,901,500 |
| 14 Sep 2022 | CNY | 9.93 | 10.03 | 9.84 | 9.94 | 9.94 | -0.11 (-1.09%) | 2,846,500 |
| 13 Sep 2022 | CNY | 9.96 | 10.08 | 9.96 | 10.05 | 10.05 | +0.09 (+0.90%) | 2,750,629 |
| 9 Sep 2022 | CNY | 10.09 | 10.13 | 9.93 | 9.96 | 9.96 | -0.12 (-1.19%) | 3,565,000 |
| 8 Sep 2022 | CNY | 10.26 | 10.26 | 10.04 | 10.08 | 10.08 | -0.24 (-2.33%) | 4,820,043 |
| 7 Sep 2022 | CNY | 10.21 | 10.42 | 10.12 | 10.32 | 10.32 | +0.1 (+0.98%) | 5,744,035 |
| 6 Sep 2022 | CNY | 10.29 | 10.29 | 10.14 | 10.22 | 10.22 | 0.0 (0.0%) | 3,630,600 |
| 5 Sep 2022 | CNY | 10.26 | 10.33 | 10.15 | 10.22 | 10.22 | -0.02 (-0.20%) | 5,272,300 |
| 2 Sep 2022 | CNY | 9.94 | 10.27 | 9.92 | 10.24 | 10.24 | +0.34 (+3.43%) | 7,676,900 |
| 1 Sep 2022 | CNY | 9.86 | 10.02 | 9.81 | 9.9 | 9.9 | +0.06 (+0.61%) | 2,878,193 |
| 31 Aug 2022 | CNY | 10.12 | 10.14 | 9.81 | 9.84 | 9.84 | -0.31 (-3.05%) | 4,318,600 |
| 30 Aug 2022 | CNY | 10.16 | 10.24 | 10.05 | 10.15 | 10.15 | 0.0 (0.0%) | 3,161,586 |
| 29 Aug 2022 | CNY | 9.78 | 10.18 | 9.66 | 10.15 | 10.15 | +0.32 (+3.26%) | 4,685,455 |
| 26 Aug 2022 | CNY | 10.05 | 10.1 | 9.8 | 9.83 | 9.83 | -0.18 (-1.80%) | 3,572,955 |
| 25 Aug 2022 | CNY | 10.04 | 10.13 | 9.77 | 10.01 | 10.01 | +0.04 (+0.40%) | 4,560,700 |
| 24 Aug 2022 | CNY | 10.12 | 10.3 | 9.95 | 9.97 | 9.97 | -0.22 (-2.16%) | 5,084,237 |
| 23 Aug 2022 | CNY | 9.95 | 10.34 | 9.9 | 10.19 | 10.19 | +0.25 (+2.52%) | 7,218,543 |
