| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 7.81 | 7.87 | 7.54 | 7.68 | 7.68 | +0.05 (+0.66%) | 17,967,341 |
| 10 Oct 2022 | CNY | 7.93 | 7.99 | 7.54 | 7.63 | 7.63 | -0.3 (-3.78%) | 14,767,598 |
| 30 Sep 2022 | CNY | 8.19 | 8.23 | 7.93 | 7.93 | 7.93 | -0.27 (-3.29%) | 15,136,067 |
| 29 Sep 2022 | CNY | 8.45 | 8.49 | 8.13 | 8.2 | 8.2 | -0.11 (-1.32%) | 18,117,349 |
| 28 Sep 2022 | CNY | 8.75 | 8.82 | 8.25 | 8.31 | 8.31 | -0.51 (-5.78%) | 25,457,236 |
| 27 Sep 2022 | CNY | 8.89 | 9 | 8.67 | 8.82 | 8.82 | +0.02 (+0.23%) | 14,232,223 |
| 26 Sep 2022 | CNY | 8.73 | 9.06 | 8.62 | 8.8 | 8.8 | -0.03 (-0.34%) | 17,735,685 |
| 23 Sep 2022 | CNY | 9.2 | 9.27 | 8.81 | 8.83 | 8.83 | -0.3 (-3.29%) | 17,989,760 |
| 22 Sep 2022 | CNY | 9.22 | 9.36 | 9.11 | 9.13 | 9.13 | -0.13 (-1.40%) | 12,927,584 |
| 21 Sep 2022 | CNY | 9.32 | 9.38 | 9.09 | 9.26 | 9.26 | -0.05 (-0.54%) | 12,258,477 |
| 20 Sep 2022 | CNY | 9.29 | 9.63 | 9.23 | 9.31 | 9.31 | +0.19 (+2.08%) | 19,590,811 |
| 19 Sep 2022 | CNY | 9.55 | 9.68 | 9.1 | 9.12 | 9.12 | -0.42 (-4.40%) | 24,432,123 |
| 16 Sep 2022 | CNY | 10.09 | 10.23 | 9.49 | 9.54 | 9.54 | -0.54 (-5.36%) | 25,004,484 |
| 15 Sep 2022 | CNY | 10.7 | 10.76 | 9.99 | 10.08 | 10.08 | -0.61 (-5.71%) | 30,841,239 |
| 14 Sep 2022 | CNY | 10.43 | 10.82 | 10.38 | 10.69 | 10.69 | +0.04 (+0.38%) | 15,230,517 |
| 13 Sep 2022 | CNY | 10.9 | 10.99 | 10.6 | 10.65 | 10.65 | -0.31 (-2.83%) | 21,293,863 |
| 9 Sep 2022 | CNY | 11 | 11.18 | 10.8 | 10.96 | 10.96 | -0.09 (-0.81%) | 29,513,503 |
| 8 Sep 2022 | CNY | 10.7 | 11.05 | 10.5 | 11.05 | 11.05 | +0.39 (+3.66%) | 36,398,422 |
| 7 Sep 2022 | CNY | 10.95 | 11.25 | 10.64 | 10.66 | 10.66 | -0.35 (-3.18%) | 37,055,430 |
| 6 Sep 2022 | CNY | 11.21 | 11.3 | 10.88 | 11.01 | 11.01 | -0.08 (-0.72%) | 32,684,860 |
| 5 Sep 2022 | CNY | 10.93 | 11.2 | 10.63 | 11.09 | 11.09 | +0.16 (+1.46%) | 38,020,672 |
| 2 Sep 2022 | CNY | 10.29 | 10.94 | 9.74 | 10.93 | 10.93 | +0.62 (+6.01%) | 49,845,606 |
| 1 Sep 2022 | CNY | 10.72 | 11.29 | 10.13 | 10.31 | 10.31 | -0.48 (-4.45%) | 47,213,431 |
| 31 Aug 2022 | CNY | 11.25 | 11.58 | 10.64 | 10.79 | 10.79 | -0.46 (-4.09%) | 51,990,763 |
| 30 Aug 2022 | CNY | 11.4 | 11.51 | 11 | 11.25 | 11.25 | -0.21 (-1.83%) | 47,149,824 |
| 29 Aug 2022 | CNY | 10.5 | 11.88 | 10.23 | 11.46 | 11.46 | +0.44 (+3.99%) | 105,315,737 |
| 26 Aug 2022 | CNY | 10.63 | 11.09 | 10.41 | 11.02 | 11.02 | +0.39 (+3.67%) | 74,675,330 |
| 25 Aug 2022 | CNY | 10.3 | 11.08 | 10.03 | 10.63 | 10.63 | +0.43 (+4.22%) | 74,661,459 |
| 24 Aug 2022 | CNY | 10.44 | 10.64 | 10.2 | 10.2 | 10.2 | -0.24 (-2.30%) | 52,255,276 |
| 23 Aug 2022 | CNY | 10.25 | 10.66 | 10.05 | 10.44 | 10.44 | +0.31 (+3.06%) | 81,500,462 |
