| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 8.12 | 8.17 | 7.95 | 8.04 | 8.04 | -0.08 (-0.99%) | 4,533,558 |
| 10 Oct 2022 | CNY | 8.07 | 8.17 | 8.03 | 8.12 | 8.12 | +0.05 (+0.62%) | 4,687,067 |
| 30 Sep 2022 | CNY | 8.07 | 8.16 | 8.03 | 8.07 | 8.07 | -0.01 (-0.12%) | 4,134,288 |
| 29 Sep 2022 | CNY | 8.06 | 8.18 | 8.02 | 8.08 | 8.08 | +0.1 (+1.25%) | 4,988,048 |
| 28 Sep 2022 | CNY | 8.09 | 8.12 | 7.96 | 7.98 | 7.98 | -0.12 (-1.48%) | 4,573,787 |
| 27 Sep 2022 | CNY | 7.98 | 8.13 | 7.98 | 8.1 | 8.1 | +0.12 (+1.50%) | 4,144,080 |
| 26 Sep 2022 | CNY | 8.16 | 8.2 | 7.98 | 7.98 | 7.98 | -0.19 (-2.33%) | 4,949,173 |
| 23 Sep 2022 | CNY | 8.24 | 8.29 | 8.13 | 8.17 | 8.17 | -0.08 (-0.97%) | 3,895,016 |
| 22 Sep 2022 | CNY | 8.21 | 8.29 | 8.2 | 8.25 | 8.25 | -0.02 (-0.24%) | 3,286,353 |
| 21 Sep 2022 | CNY | 8.15 | 8.32 | 8.05 | 8.27 | 8.27 | +0.16 (+1.97%) | 5,152,236 |
| 20 Sep 2022 | CNY | 8.2 | 8.21 | 8.09 | 8.11 | 8.11 | -0.02 (-0.25%) | 4,452,131 |
| 19 Sep 2022 | CNY | 8.28 | 8.28 | 8.09 | 8.13 | 8.13 | -0.07 (-0.85%) | 4,971,938 |
| 16 Sep 2022 | CNY | 8.3 | 8.41 | 8.2 | 8.2 | 8.2 | -0.11 (-1.32%) | 7,412,788 |
| 15 Sep 2022 | CNY | 8.38 | 8.43 | 8.23 | 8.31 | 8.31 | -0.08 (-0.95%) | 7,094,689 |
| 14 Sep 2022 | CNY | 8.41 | 8.41 | 8.3 | 8.39 | 8.39 | -0.11 (-1.29%) | 5,803,322 |
| 13 Sep 2022 | CNY | 8.47 | 8.53 | 8.44 | 8.5 | 8.5 | +0.04 (+0.47%) | 5,761,586 |
| 9 Sep 2022 | CNY | 8.49 | 8.52 | 8.43 | 8.46 | 8.46 | -0.03 (-0.35%) | 6,256,085 |
| 8 Sep 2022 | CNY | 8.53 | 8.56 | 8.41 | 8.49 | 8.49 | -0.01 (-0.12%) | 6,581,630 |
| 7 Sep 2022 | CNY | 8.5 | 8.54 | 8.44 | 8.5 | 8.5 | +0.01 (+0.12%) | 6,361,697 |
| 6 Sep 2022 | CNY | 8.43 | 8.58 | 8.38 | 8.49 | 8.49 | +0.06 (+0.71%) | 8,436,875 |
| 5 Sep 2022 | CNY | 8.31 | 8.44 | 8.22 | 8.43 | 8.43 | +0.15 (+1.81%) | 8,281,350 |
| 2 Sep 2022 | CNY | 8.31 | 8.35 | 8.24 | 8.28 | 8.28 | -0.02 (-0.24%) | 5,356,989 |
| 1 Sep 2022 | CNY | 8.23 | 8.41 | 8.19 | 8.3 | 8.3 | +0.05 (+0.61%) | 9,611,923 |
| 31 Aug 2022 | CNY | 8.3 | 8.37 | 8.21 | 8.25 | 8.25 | +0.06 (+0.73%) | 11,651,600 |
| 30 Aug 2022 | CNY | 8.12 | 8.21 | 8.12 | 8.19 | 8.19 | +0.04 (+0.49%) | 5,462,252 |
| 29 Aug 2022 | CNY | 8.04 | 8.15 | 7.98 | 8.15 | 8.15 | +0.06 (+0.74%) | 4,711,800 |
| 26 Aug 2022 | CNY | 8.14 | 8.14 | 8.06 | 8.09 | 8.09 | +0.01 (+0.12%) | 4,113,700 |
| 25 Aug 2022 | CNY | 8.03 | 8.09 | 7.97 | 8.08 | 8.08 | +0.09 (+1.13%) | 4,630,882 |
| 24 Aug 2022 | CNY | 8.15 | 8.17 | 7.96 | 7.99 | 7.99 | -0.16 (-1.96%) | 7,316,067 |
| 23 Aug 2022 | CNY | 8.14 | 8.16 | 8.09 | 8.15 | 8.15 | -0.02 (-0.24%) | 4,980,829 |
