| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.37 (-4.93%) | 748,200 |
| 10 Oct 2022 | CNY | 7.5 | 7.69 | 7.5 | 7.5 | 7.5 | -0.39 (-4.94%) | 1,233,400 |
| 30 Sep 2022 | CNY | 8.29 | 8.29 | 7.89 | 7.89 | 7.89 | -0.41 (-4.94%) | 4,653,772 |
| 29 Sep 2022 | CNY | 8.04 | 8.3 | 8.02 | 8.3 | 8.3 | +0.4 (+5.06%) | 4,701,330 |
| 28 Sep 2022 | CNY | 8 | 8.13 | 7.9 | 7.9 | 7.9 | -0.11 (-1.37%) | 897,270 |
| 27 Sep 2022 | CNY | 8 | 8.06 | 7.85 | 8.01 | 8.01 | +0.13 (+1.65%) | 1,427,400 |
| 26 Sep 2022 | CNY | 8.04 | 8.22 | 7.82 | 7.88 | 7.88 | -0.27 (-3.31%) | 1,534,020 |
| 23 Sep 2022 | CNY | 8.28 | 8.38 | 8.1 | 8.15 | 8.15 | -0.13 (-1.57%) | 1,371,410 |
| 22 Sep 2022 | CNY | 8.04 | 8.44 | 8.04 | 8.28 | 8.28 | +0.19 (+2.35%) | 1,986,120 |
| 21 Sep 2022 | CNY | 8.35 | 8.35 | 8.02 | 8.09 | 8.09 | +0.05 (+0.62%) | 1,457,174 |
| 20 Sep 2022 | CNY | 8.3 | 8.3 | 8 | 8.04 | 8.04 | -0.11 (-1.35%) | 2,661,096 |
| 19 Sep 2022 | CNY | 7.71 | 8.15 | 7.65 | 8.15 | 8.15 | +0.39 (+5.03%) | 3,756,734 |
| 16 Sep 2022 | CNY | 7.98 | 7.99 | 7.71 | 7.76 | 7.76 | -0.23 (-2.88%) | 2,136,907 |
| 15 Sep 2022 | CNY | 8.27 | 8.27 | 7.97 | 7.99 | 7.99 | -0.26 (-3.15%) | 2,592,702 |
| 14 Sep 2022 | CNY | 8.29 | 8.45 | 8.06 | 8.25 | 8.25 | -0.16 (-1.90%) | 2,719,350 |
| 13 Sep 2022 | CNY | 8.6 | 8.64 | 8.21 | 8.41 | 8.41 | -0.23 (-2.66%) | 2,054,831 |
| 9 Sep 2022 | CNY | 8.57 | 8.75 | 8.55 | 8.64 | 8.64 | +0.03 (+0.35%) | 909,760 |
| 8 Sep 2022 | CNY | 8.78 | 8.78 | 8.55 | 8.61 | 8.61 | -0.09 (-1.03%) | 1,441,276 |
| 7 Sep 2022 | CNY | 8.98 | 8.98 | 8.59 | 8.7 | 8.7 | -0.29 (-3.23%) | 2,253,905 |
| 6 Sep 2022 | CNY | 8.82 | 8.99 | 8.79 | 8.99 | 8.99 | +0.08 (+0.90%) | 1,350,650 |
| 5 Sep 2022 | CNY | 8.83 | 9.09 | 8.78 | 8.91 | 8.91 | -0.01 (-0.11%) | 1,680,457 |
| 2 Sep 2022 | CNY | 8.88 | 8.99 | 8.75 | 8.92 | 8.92 | +0.17 (+1.94%) | 1,953,810 |
| 1 Sep 2022 | CNY | 8.78 | 8.9 | 8.66 | 8.75 | 8.75 | 0.0 (0.0%) | 2,763,350 |
| 31 Aug 2022 | CNY | 8.5 | 8.75 | 8.35 | 8.75 | 8.75 | +0.42 (+5.04%) | 3,952,010 |
| 30 Aug 2022 | CNY | 8.25 | 8.51 | 8.18 | 8.33 | 8.33 | +0.06 (+0.73%) | 1,492,402 |
| 29 Aug 2022 | CNY | 8.5 | 8.5 | 8.25 | 8.27 | 8.27 | -0.24 (-2.82%) | 2,439,750 |
| 26 Aug 2022 | CNY | 8.64 | 8.64 | 8.47 | 8.51 | 8.51 | -0.12 (-1.39%) | 1,706,667 |
| 25 Aug 2022 | CNY | 8.57 | 8.88 | 8.55 | 8.63 | 8.63 | +0.07 (+0.82%) | 2,114,044 |
| 24 Aug 2022 | CNY | 8.78 | 8.82 | 8.42 | 8.56 | 8.56 | -0.24 (-2.73%) | 3,084,363 |
| 23 Aug 2022 | CNY | 8.86 | 8.9 | 8.42 | 8.8 | 8.8 | -0.06 (-0.68%) | 4,822,552 |
