| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 7.63 | 7.72 | 7.41 | 7.71 | 7.71 | +0.09 (+1.18%) | 8,065,502 |
| 11 Oct 2022 | CNY | 7.78 | 7.78 | 7.46 | 7.62 | 7.62 | -0.13 (-1.68%) | 8,918,275 |
| 10 Oct 2022 | CNY | 7.78 | 7.99 | 7.73 | 7.75 | 7.75 | -0.03 (-0.39%) | 11,117,613 |
| 30 Sep 2022 | CNY | 7.7 | 7.92 | 7.64 | 7.78 | 7.78 | +0.08 (+1.04%) | 10,739,290 |
| 29 Sep 2022 | CNY | 7.66 | 7.84 | 7.64 | 7.7 | 7.7 | +0.1 (+1.32%) | 12,337,368 |
| 28 Sep 2022 | CNY | 7.61 | 7.84 | 7.55 | 7.6 | 7.6 | -0.04 (-0.52%) | 10,365,174 |
| 27 Sep 2022 | CNY | 7.31 | 7.65 | 7.31 | 7.64 | 7.64 | +0.29 (+3.95%) | 9,405,041 |
| 26 Sep 2022 | CNY | 7.55 | 7.55 | 7.35 | 7.35 | 7.35 | -0.28 (-3.67%) | 8,405,126 |
| 23 Sep 2022 | CNY | 7.7 | 7.75 | 7.54 | 7.63 | 7.63 | -0.06 (-0.78%) | 5,563,147 |
| 22 Sep 2022 | CNY | 7.7 | 7.84 | 7.63 | 7.69 | 7.69 | 0.0 (0.0%) | 9,296,825 |
| 21 Sep 2022 | CNY | 7.59 | 7.73 | 7.46 | 7.69 | 7.69 | +0.12 (+1.59%) | 7,059,053 |
| 20 Sep 2022 | CNY | 7.59 | 7.66 | 7.55 | 7.57 | 7.57 | +0.01 (+0.13%) | 4,964,189 |
| 19 Sep 2022 | CNY | 7.73 | 7.76 | 7.5 | 7.56 | 7.56 | -0.15 (-1.95%) | 8,093,315 |
| 16 Sep 2022 | CNY | 8.06 | 8.09 | 7.71 | 7.71 | 7.71 | -0.34 (-4.22%) | 13,699,442 |
| 15 Sep 2022 | CNY | 8.2 | 8.28 | 8.01 | 8.05 | 8.05 | -0.12 (-1.47%) | 10,121,507 |
| 14 Sep 2022 | CNY | 8.15 | 8.2 | 8.01 | 8.17 | 8.17 | -0.05 (-0.61%) | 7,731,618 |
| 13 Sep 2022 | CNY | 8.23 | 8.38 | 8.19 | 8.22 | 8.22 | +0.01 (+0.12%) | 9,763,900 |
| 9 Sep 2022 | CNY | 8.07 | 8.26 | 8.07 | 8.21 | 8.21 | +0.15 (+1.86%) | 10,078,137 |
| 8 Sep 2022 | CNY | 8.21 | 8.23 | 8.05 | 8.06 | 8.06 | -0.13 (-1.59%) | 11,418,600 |
| 7 Sep 2022 | CNY | 8.25 | 8.29 | 8.18 | 8.19 | 8.19 | -0.12 (-1.44%) | 13,640,921 |
| 6 Sep 2022 | CNY | 8.35 | 8.38 | 8.26 | 8.31 | 8.31 | -0.07 (-0.84%) | 10,936,571 |
| 5 Sep 2022 | CNY | 8.36 | 8.75 | 8.29 | 8.38 | 8.38 | +0.1 (+1.21%) | 14,682,918 |
| 2 Sep 2022 | CNY | 8.26 | 8.38 | 8.23 | 8.28 | 8.28 | +0.03 (+0.36%) | 7,721,592 |
| 1 Sep 2022 | CNY | 8.29 | 8.38 | 8.23 | 8.25 | 8.25 | -0.01 (-0.12%) | 7,150,724 |
| 31 Aug 2022 | CNY | 8.32 | 8.36 | 8.22 | 8.26 | 8.26 | -0.06 (-0.72%) | 7,723,471 |
| 30 Aug 2022 | CNY | 8.34 | 8.46 | 8.23 | 8.32 | 8.32 | -0.04 (-0.48%) | 6,454,119 |
| 29 Aug 2022 | CNY | 8.16 | 8.38 | 8.11 | 8.36 | 8.36 | +0.09 (+1.09%) | 8,769,500 |
| 26 Aug 2022 | CNY | 8.32 | 8.41 | 8.24 | 8.27 | 8.27 | -0.05 (-0.60%) | 5,409,716 |
| 25 Aug 2022 | CNY | 8.31 | 8.34 | 8.22 | 8.32 | 8.32 | +0.01 (+0.12%) | 6,671,228 |
| 24 Aug 2022 | CNY | 8.59 | 8.62 | 8.3 | 8.31 | 8.31 | -0.27 (-3.15%) | 10,906,975 |
