| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 9.78 | 10.24 | 9.5 | 10.2 | 10.2 | +0.48 (+4.94%) | 50,925,901 |
| 11 Oct 2022 | CNY | 8.99 | 9.72 | 8.74 | 9.72 | 9.72 | +0.88 (+9.95%) | 26,217,393 |
| 10 Oct 2022 | CNY | 8.88 | 9.18 | 8.76 | 8.84 | 8.84 | -0.03 (-0.34%) | 19,462,880 |
| 30 Sep 2022 | CNY | 9.33 | 9.45 | 8.83 | 8.87 | 8.87 | -0.5 (-5.34%) | 26,108,084 |
| 29 Sep 2022 | CNY | 9.7 | 9.74 | 9.25 | 9.37 | 9.37 | -0.22 (-2.29%) | 22,733,520 |
| 28 Sep 2022 | CNY | 9.99 | 10.19 | 9.55 | 9.59 | 9.59 | -0.53 (-5.24%) | 32,769,371 |
| 27 Sep 2022 | CNY | 10.12 | 10.33 | 9.81 | 10.12 | 10.12 | +0.15 (+1.50%) | 32,733,742 |
| 26 Sep 2022 | CNY | 9.78 | 10.29 | 9.71 | 9.97 | 9.97 | +0.08 (+0.81%) | 40,597,270 |
| 23 Sep 2022 | CNY | 10.01 | 10.24 | 9.71 | 9.89 | 9.89 | -0.12 (-1.20%) | 32,665,511 |
| 22 Sep 2022 | CNY | 9.85 | 10.44 | 9.73 | 10.01 | 10.01 | +0.07 (+0.70%) | 36,382,615 |
| 21 Sep 2022 | CNY | 9.6 | 10.15 | 9.46 | 9.94 | 9.94 | +0.24 (+2.47%) | 37,730,580 |
| 20 Sep 2022 | CNY | 9.53 | 9.87 | 9.4 | 9.7 | 9.7 | +0.38 (+4.08%) | 35,902,620 |
| 19 Sep 2022 | CNY | 9.4 | 9.67 | 9.23 | 9.32 | 9.32 | +0.05 (+0.54%) | 29,765,060 |
| 16 Sep 2022 | CNY | 9.39 | 9.64 | 9.23 | 9.27 | 9.27 | -0.18 (-1.90%) | 33,011,263 |
| 15 Sep 2022 | CNY | 10.66 | 10.76 | 9.45 | 9.45 | 9.45 | -1.05 (-10%) | 49,115,670 |
| 14 Sep 2022 | CNY | 10.51 | 10.9 | 10.31 | 10.5 | 10.5 | -0.28 (-2.60%) | 25,754,680 |
| 13 Sep 2022 | CNY | 11.08 | 11.25 | 10.69 | 10.78 | 10.78 | -0.3 (-2.71%) | 24,684,161 |
| 9 Sep 2022 | CNY | 11.42 | 11.54 | 10.79 | 11.08 | 11.08 | -0.31 (-2.72%) | 38,584,635 |
| 8 Sep 2022 | CNY | 11.67 | 11.99 | 11.3 | 11.39 | 11.39 | -0.26 (-2.23%) | 49,064,580 |
| 7 Sep 2022 | CNY | 11.37 | 12.09 | 11.3 | 11.65 | 11.65 | +0.35 (+3.10%) | 70,281,289 |
| 6 Sep 2022 | CNY | 10.41 | 11.3 | 10.08 | 11.3 | 11.3 | +1.03 (+10.03%) | 41,783,518 |
| 5 Sep 2022 | CNY | 10.41 | 10.99 | 10.2 | 10.27 | 10.27 | +0.09 (+0.88%) | 46,808,018 |
| 2 Sep 2022 | CNY | 10.1 | 10.39 | 9.75 | 10.18 | 10.18 | +0.21 (+2.11%) | 43,543,719 |
| 1 Sep 2022 | CNY | 10.39 | 10.41 | 9.96 | 9.97 | 9.97 | -0.79 (-7.34%) | 62,025,400 |
| 31 Aug 2022 | CNY | 11.84 | 11.95 | 10.76 | 10.76 | 10.76 | -1.2 (-10.03%) | 42,862,721 |
| 30 Aug 2022 | CNY | 13.01 | 13.28 | 11.62 | 11.96 | 11.96 | -0.95 (-7.36%) | 72,969,573 |
| 29 Aug 2022 | CNY | 12.15 | 13.35 | 12.15 | 12.91 | 12.91 | -0.09 (-0.69%) | 76,396,252 |
| 26 Aug 2022 | CNY | 13.01 | 14.42 | 12.94 | 13 | 13 | -0.33 (-2.48%) | 99,451,620 |
| 25 Aug 2022 | CNY | 13.49 | 13.78 | 12.68 | 13.33 | 13.33 | +0.21 (+1.60%) | 87,203,763 |
| 24 Aug 2022 | CNY | 13.51 | 14.51 | 13.03 | 13.12 | 13.12 | -0.25 (-1.87%) | 115,058,748 |
