| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 7.08 | 7.32 | 7.05 | 7.23 | 7.23 | +0.17 (+2.41%) | 11,517,312 |
| 10 Oct 2022 | CNY | 7.18 | 7.35 | 7.01 | 7.06 | 7.06 | -0.09 (-1.26%) | 11,332,061 |
| 30 Sep 2022 | CNY | 7.31 | 7.48 | 7.15 | 7.15 | 7.15 | -0.26 (-3.51%) | 12,516,713 |
| 29 Sep 2022 | CNY | 7.41 | 7.5 | 7.2 | 7.41 | 7.41 | +0.08 (+1.09%) | 17,035,202 |
| 28 Sep 2022 | CNY | 7.8 | 7.89 | 7.33 | 7.33 | 7.33 | -0.5 (-6.39%) | 22,667,878 |
| 27 Sep 2022 | CNY | 7.81 | 7.95 | 7.61 | 7.83 | 7.83 | +0.08 (+1.03%) | 15,419,267 |
| 26 Sep 2022 | CNY | 7.65 | 7.92 | 7.61 | 7.75 | 7.75 | +0.03 (+0.39%) | 16,750,607 |
| 23 Sep 2022 | CNY | 7.88 | 8.05 | 7.65 | 7.72 | 7.72 | -0.19 (-2.40%) | 18,130,842 |
| 22 Sep 2022 | CNY | 7.8 | 8.14 | 7.78 | 7.91 | 7.91 | -0.04 (-0.50%) | 20,967,343 |
| 21 Sep 2022 | CNY | 7.85 | 8.04 | 7.77 | 7.95 | 7.95 | +0.04 (+0.51%) | 20,399,243 |
| 20 Sep 2022 | CNY | 7.71 | 7.97 | 7.71 | 7.91 | 7.91 | +0.28 (+3.67%) | 22,100,861 |
| 19 Sep 2022 | CNY | 7.75 | 7.85 | 7.58 | 7.63 | 7.63 | -0.14 (-1.80%) | 17,600,630 |
| 16 Sep 2022 | CNY | 7.87 | 8.05 | 7.76 | 7.77 | 7.77 | -0.21 (-2.63%) | 22,564,776 |
| 15 Sep 2022 | CNY | 8.74 | 8.77 | 7.84 | 7.98 | 7.98 | -0.68 (-7.85%) | 42,308,116 |
| 14 Sep 2022 | CNY | 8.61 | 8.95 | 8.56 | 8.66 | 8.66 | -0.12 (-1.37%) | 28,411,808 |
| 13 Sep 2022 | CNY | 9 | 9.08 | 8.66 | 8.78 | 8.78 | -0.2 (-2.23%) | 26,524,298 |
| 9 Sep 2022 | CNY | 9.35 | 9.43 | 8.89 | 8.98 | 8.98 | -0.35 (-3.75%) | 32,970,014 |
| 8 Sep 2022 | CNY | 9.75 | 9.92 | 9.33 | 9.33 | 9.33 | -0.4 (-4.11%) | 47,618,453 |
| 7 Sep 2022 | CNY | 9.14 | 10.21 | 9.09 | 9.73 | 9.73 | +0.45 (+4.85%) | 67,668,471 |
| 6 Sep 2022 | CNY | 9.01 | 9.38 | 8.74 | 9.28 | 9.28 | +0.38 (+4.27%) | 46,781,019 |
| 5 Sep 2022 | CNY | 8.86 | 9.16 | 8.8 | 8.9 | 8.9 | +0.15 (+1.71%) | 38,078,320 |
| 2 Sep 2022 | CNY | 8.73 | 9.07 | 8.51 | 8.75 | 8.75 | -0.07 (-0.79%) | 48,006,084 |
| 1 Sep 2022 | CNY | 9.4 | 9.6 | 8.82 | 8.82 | 8.82 | -0.98 (-10%) | 65,368,027 |
| 31 Aug 2022 | CNY | 10.51 | 10.73 | 9.8 | 9.8 | 9.8 | -1.09 (-10.01%) | 79,493,013 |
| 30 Aug 2022 | CNY | 11.93 | 12.3 | 10.81 | 10.89 | 10.89 | -0.48 (-4.22%) | 119,605,738 |
| 29 Aug 2022 | CNY | 10 | 11.37 | 9.55 | 11.37 | 11.37 | +1.03 (+9.96%) | 71,296,933 |
| 26 Aug 2022 | CNY | 10.76 | 11.14 | 10.09 | 10.34 | 10.34 | -0.51 (-4.70%) | 88,191,405 |
| 25 Aug 2022 | CNY | 10.58 | 11.2 | 10 | 10.85 | 10.85 | +0.29 (+2.75%) | 107,657,716 |
| 24 Aug 2022 | CNY | 10.4 | 10.91 | 9.99 | 10.56 | 10.56 | +0.19 (+1.83%) | 112,276,428 |
| 23 Aug 2022 | CNY | 9.45 | 10.37 | 9.43 | 10.37 | 10.37 | +0.94 (+9.97%) | 79,417,683 |
