| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 8.79 | 9.15 | 8.67 | 9.11 | 9.11 | +0.3 (+3.41%) | 18,483,832 |
| 11 Oct 2022 | CNY | 8.8 | 9.03 | 8.6 | 8.81 | 8.81 | -0.04 (-0.45%) | 14,269,500 |
| 10 Oct 2022 | CNY | 9.21 | 9.26 | 8.75 | 8.85 | 8.85 | -0.35 (-3.80%) | 19,160,090 |
| 30 Sep 2022 | CNY | 9.26 | 9.4 | 9.1 | 9.2 | 9.2 | -0.06 (-0.65%) | 15,340,446 |
| 29 Sep 2022 | CNY | 9.2 | 9.48 | 9.12 | 9.26 | 9.26 | +0.17 (+1.87%) | 22,483,390 |
| 28 Sep 2022 | CNY | 9.62 | 9.63 | 9.05 | 9.09 | 9.09 | -0.54 (-5.61%) | 20,939,646 |
| 27 Sep 2022 | CNY | 9.17 | 9.65 | 9.09 | 9.63 | 9.63 | +0.49 (+5.36%) | 26,034,401 |
| 26 Sep 2022 | CNY | 9.4 | 9.49 | 9.07 | 9.14 | 9.14 | -0.45 (-4.69%) | 25,400,009 |
| 23 Sep 2022 | CNY | 10 | 10.14 | 9.58 | 9.59 | 9.59 | -0.44 (-4.39%) | 22,635,901 |
| 22 Sep 2022 | CNY | 10.02 | 10.41 | 9.96 | 10.03 | 10.03 | -0.1 (-0.99%) | 20,588,405 |
| 21 Sep 2022 | CNY | 9.76 | 10.25 | 9.22 | 10.13 | 10.13 | +0.28 (+2.84%) | 36,026,499 |
| 20 Sep 2022 | CNY | 9.87 | 10.06 | 9.65 | 9.85 | 9.85 | +0.03 (+0.31%) | 20,874,540 |
| 19 Sep 2022 | CNY | 10.46 | 10.6 | 9.78 | 9.82 | 9.82 | -0.59 (-5.67%) | 32,213,955 |
| 16 Sep 2022 | CNY | 10.25 | 10.78 | 10.23 | 10.41 | 10.41 | +0.16 (+1.56%) | 49,601,120 |
| 15 Sep 2022 | CNY | 10.36 | 10.6 | 10.21 | 10.25 | 10.25 | -0.06 (-0.58%) | 42,416,715 |
| 14 Sep 2022 | CNY | 10.1 | 10.33 | 10.02 | 10.31 | 10.31 | -0.01 (-0.10%) | 24,920,836 |
| 13 Sep 2022 | CNY | 9.98 | 10.47 | 9.95 | 10.32 | 10.32 | +0.38 (+3.82%) | 38,447,521 |
| 9 Sep 2022 | CNY | 9.78 | 10.12 | 9.75 | 9.94 | 9.94 | +0.11 (+1.12%) | 25,983,942 |
| 8 Sep 2022 | CNY | 10.13 | 10.14 | 9.77 | 9.83 | 9.83 | -0.31 (-3.06%) | 24,418,674 |
| 7 Sep 2022 | CNY | 9.57 | 10.14 | 9.46 | 10.14 | 10.14 | +0.49 (+5.08%) | 42,426,434 |
| 6 Sep 2022 | CNY | 9.8 | 9.81 | 9.59 | 9.65 | 9.65 | -0.03 (-0.31%) | 17,946,120 |
| 5 Sep 2022 | CNY | 9.86 | 9.95 | 9.56 | 9.68 | 9.68 | -0.24 (-2.42%) | 27,573,905 |
| 2 Sep 2022 | CNY | 9.71 | 9.98 | 9.65 | 9.92 | 9.92 | +0.16 (+1.64%) | 23,121,916 |
| 1 Sep 2022 | CNY | 9.8 | 10.07 | 9.68 | 9.76 | 9.76 | -0.09 (-0.91%) | 27,687,827 |
| 31 Aug 2022 | CNY | 9.44 | 10.15 | 9.4 | 9.85 | 9.85 | +0.41 (+4.34%) | 54,553,927 |
| 30 Aug 2022 | CNY | 9.43 | 9.6 | 9.31 | 9.44 | 9.44 | +0.01 (+0.11%) | 19,583,842 |
| 29 Aug 2022 | CNY | 9.56 | 9.63 | 9.22 | 9.43 | 9.43 | -0.29 (-2.98%) | 38,758,001 |
| 26 Aug 2022 | CNY | 10.05 | 10.06 | 9.67 | 9.72 | 9.72 | -0.14 (-1.42%) | 27,105,633 |
| 25 Aug 2022 | CNY | 10.06 | 10.12 | 9.43 | 9.86 | 9.86 | -0.2 (-1.99%) | 51,330,570 |
| 24 Aug 2022 | CNY | 10.41 | 10.51 | 9.95 | 10.06 | 10.06 | -0.24 (-2.33%) | 63,531,635 |
