| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 8.31 | 8.55 | 8.25 | 8.49 | 8.49 | +0.17 (+2.04%) | 8,252,913 |
| 10 Oct 2022 | CNY | 8.33 | 8.43 | 8.19 | 8.32 | 8.32 | +0.03 (+0.36%) | 8,262,700 |
| 30 Sep 2022 | CNY | 8.43 | 8.49 | 8.27 | 8.29 | 8.29 | -0.14 (-1.66%) | 6,826,744 |
| 29 Sep 2022 | CNY | 8.55 | 8.61 | 8.36 | 8.43 | 8.43 | -0.02 (-0.24%) | 9,638,138 |
| 28 Sep 2022 | CNY | 8.87 | 8.91 | 8.45 | 8.45 | 8.45 | -0.44 (-4.95%) | 11,804,800 |
| 27 Sep 2022 | CNY | 8.69 | 8.96 | 8.67 | 8.89 | 8.89 | +0.18 (+2.07%) | 10,988,499 |
| 26 Sep 2022 | CNY | 8.8 | 8.92 | 8.65 | 8.71 | 8.71 | -0.13 (-1.47%) | 9,405,775 |
| 23 Sep 2022 | CNY | 9.04 | 9.21 | 8.79 | 8.84 | 8.84 | -0.2 (-2.21%) | 11,718,353 |
| 22 Sep 2022 | CNY | 9.02 | 9.23 | 9.01 | 9.04 | 9.04 | -0.05 (-0.55%) | 9,495,861 |
| 21 Sep 2022 | CNY | 9.1 | 9.17 | 8.92 | 9.09 | 9.09 | 0.0 (0.0%) | 10,727,400 |
| 20 Sep 2022 | CNY | 8.93 | 9.18 | 8.9 | 9.09 | 9.09 | +0.34 (+3.89%) | 16,766,400 |
| 19 Sep 2022 | CNY | 9.09 | 9.14 | 8.69 | 8.75 | 8.75 | -0.35 (-3.85%) | 17,216,536 |
| 16 Sep 2022 | CNY | 9.18 | 9.24 | 9.01 | 9.1 | 9.1 | -0.08 (-0.87%) | 10,317,361 |
| 15 Sep 2022 | CNY | 9.81 | 9.83 | 9.03 | 9.18 | 9.18 | -0.57 (-5.85%) | 18,246,395 |
| 14 Sep 2022 | CNY | 9.92 | 10.05 | 9.7 | 9.75 | 9.75 | -0.44 (-4.32%) | 18,558,555 |
| 13 Sep 2022 | CNY | 10.15 | 10.29 | 10.01 | 10.19 | 10.19 | -0.05 (-0.49%) | 12,693,205 |
| 9 Sep 2022 | CNY | 9.95 | 10.33 | 9.71 | 10.24 | 10.24 | +0.38 (+3.85%) | 24,585,686 |
| 8 Sep 2022 | CNY | 10.07 | 10.22 | 9.84 | 9.86 | 9.86 | -0.25 (-2.47%) | 13,894,783 |
| 7 Sep 2022 | CNY | 9.8 | 10.14 | 9.78 | 10.11 | 10.11 | +0.23 (+2.33%) | 17,115,885 |
| 6 Sep 2022 | CNY | 9.66 | 9.95 | 9.54 | 9.88 | 9.88 | +0.24 (+2.49%) | 15,612,200 |
| 5 Sep 2022 | CNY | 9.48 | 9.72 | 9.4 | 9.64 | 9.64 | +0.13 (+1.37%) | 13,073,260 |
| 2 Sep 2022 | CNY | 9.45 | 9.55 | 9.34 | 9.51 | 9.51 | +0.08 (+0.85%) | 12,237,524 |
| 1 Sep 2022 | CNY | 9.55 | 9.68 | 9.39 | 9.43 | 9.43 | -0.15 (-1.57%) | 15,344,655 |
| 31 Aug 2022 | CNY | 10.22 | 10.3 | 9.55 | 9.58 | 9.58 | -0.67 (-6.54%) | 26,465,281 |
| 30 Aug 2022 | CNY | 10.55 | 10.63 | 10.23 | 10.25 | 10.25 | -0.39 (-3.67%) | 20,343,566 |
| 29 Aug 2022 | CNY | 10.25 | 10.87 | 10.1 | 10.64 | 10.64 | +0.28 (+2.70%) | 31,087,128 |
| 26 Aug 2022 | CNY | 10.76 | 10.94 | 10.33 | 10.36 | 10.36 | -0.38 (-3.54%) | 26,682,785 |
| 25 Aug 2022 | CNY | 11.19 | 11.31 | 10.6 | 10.74 | 10.74 | -0.49 (-4.36%) | 34,756,700 |
| 24 Aug 2022 | CNY | 12.28 | 12.28 | 11.22 | 11.23 | 11.23 | -1.24 (-9.94%) | 49,817,444 |
| 23 Aug 2022 | CNY | 11.99 | 12.52 | 11.78 | 12.47 | 12.47 | +0.35 (+2.89%) | 43,297,243 |
