| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 8.01 | 8.39 | 7.98 | 8.3 | 8.3 | +0.26 (+3.23%) | 3,112,740 |
| 12 Oct 2022 | CNY | 7.66 | 8.06 | 7.63 | 8.04 | 8.04 | +0.38 (+4.96%) | 1,968,602 |
| 11 Oct 2022 | CNY | 7.69 | 7.77 | 7.61 | 7.66 | 7.66 | -0.03 (-0.39%) | 1,070,604 |
| 10 Oct 2022 | CNY | 7.82 | 7.9 | 7.64 | 7.69 | 7.69 | -0.1 (-1.28%) | 1,058,660 |
| 30 Sep 2022 | CNY | 7.7 | 7.91 | 7.7 | 7.79 | 7.79 | -0.02 (-0.26%) | 1,061,600 |
| 29 Sep 2022 | CNY | 7.88 | 7.92 | 7.75 | 7.81 | 7.81 | +0.04 (+0.51%) | 1,262,552 |
| 28 Sep 2022 | CNY | 7.99 | 8.02 | 7.77 | 7.77 | 7.77 | -0.2 (-2.51%) | 1,271,106 |
| 27 Sep 2022 | CNY | 7.83 | 7.97 | 7.81 | 7.97 | 7.97 | +0.17 (+2.18%) | 1,295,527 |
| 26 Sep 2022 | CNY | 8 | 8.04 | 7.78 | 7.8 | 7.8 | -0.29 (-3.58%) | 1,946,536 |
| 23 Sep 2022 | CNY | 8.23 | 8.31 | 8.01 | 8.09 | 8.09 | -0.14 (-1.70%) | 1,149,100 |
| 22 Sep 2022 | CNY | 8.21 | 8.33 | 8.19 | 8.23 | 8.23 | -0.02 (-0.24%) | 1,283,000 |
| 21 Sep 2022 | CNY | 8.15 | 8.3 | 8.01 | 8.25 | 8.25 | +0.05 (+0.61%) | 1,428,300 |
| 20 Sep 2022 | CNY | 8.11 | 8.21 | 8.04 | 8.2 | 8.2 | +0.17 (+2.12%) | 1,209,400 |
| 19 Sep 2022 | CNY | 8.24 | 8.34 | 7.97 | 8.03 | 8.03 | -0.21 (-2.55%) | 2,058,800 |
| 16 Sep 2022 | CNY | 8.39 | 8.4 | 8.21 | 8.24 | 8.24 | -0.14 (-1.67%) | 1,903,100 |
| 15 Sep 2022 | CNY | 8.64 | 8.66 | 8.3 | 8.38 | 8.38 | -0.23 (-2.67%) | 2,417,600 |
| 14 Sep 2022 | CNY | 8.72 | 8.72 | 8.54 | 8.61 | 8.61 | -0.19 (-2.16%) | 1,878,700 |
| 13 Sep 2022 | CNY | 8.85 | 8.85 | 8.76 | 8.8 | 8.8 | -0.02 (-0.23%) | 1,198,100 |
| 9 Sep 2022 | CNY | 8.9 | 8.9 | 8.78 | 8.82 | 8.82 | -0.07 (-0.79%) | 1,115,400 |
| 8 Sep 2022 | CNY | 8.99 | 9.01 | 8.89 | 8.89 | 8.89 | -0.09 (-1.00%) | 1,236,900 |
| 7 Sep 2022 | CNY | 8.85 | 8.99 | 8.82 | 8.98 | 8.98 | +0.12 (+1.35%) | 1,963,502 |
| 6 Sep 2022 | CNY | 8.8 | 8.86 | 8.7 | 8.86 | 8.86 | +0.07 (+0.80%) | 1,574,401 |
| 5 Sep 2022 | CNY | 8.83 | 8.87 | 8.74 | 8.79 | 8.79 | -0.03 (-0.34%) | 1,490,400 |
| 2 Sep 2022 | CNY | 8.68 | 8.84 | 8.68 | 8.82 | 8.82 | +0.1 (+1.15%) | 1,454,353 |
| 1 Sep 2022 | CNY | 8.77 | 8.83 | 8.71 | 8.72 | 8.72 | -0.04 (-0.46%) | 1,768,600 |
| 31 Aug 2022 | CNY | 9.12 | 9.17 | 8.75 | 8.76 | 8.76 | -0.38 (-4.16%) | 3,786,002 |
| 30 Aug 2022 | CNY | 9.24 | 9.37 | 9.09 | 9.14 | 9.14 | -0.14 (-1.51%) | 2,817,124 |
| 29 Aug 2022 | CNY | 9.25 | 9.29 | 9.08 | 9.28 | 9.28 | -0.06 (-0.64%) | 2,660,852 |
| 26 Aug 2022 | CNY | 9.18 | 9.5 | 9.14 | 9.34 | 9.34 | +0.2 (+2.19%) | 4,757,790 |
| 25 Aug 2022 | CNY | 9.28 | 9.41 | 9 | 9.14 | 9.14 | -0.12 (-1.30%) | 3,411,442 |
