| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 7.91 | 8.15 | 7.77 | 8.12 | 8.12 | +0.19 (+2.40%) | 1,681,647 |
| 11 Oct 2022 | CNY | 7.91 | 7.99 | 7.63 | 7.93 | 7.93 | +0.04 (+0.51%) | 1,636,347 |
| 10 Oct 2022 | CNY | 8.19 | 8.21 | 7.84 | 7.89 | 7.89 | -0.22 (-2.71%) | 1,390,179 |
| 30 Sep 2022 | CNY | 8.14 | 8.23 | 7.88 | 8.11 | 8.11 | +0.08 (+1.00%) | 1,808,018 |
| 29 Sep 2022 | CNY | 7.84 | 8.09 | 7.82 | 8.03 | 8.03 | +0.19 (+2.42%) | 2,379,100 |
| 28 Sep 2022 | CNY | 7.94 | 8.12 | 7.81 | 7.84 | 7.84 | -0.21 (-2.61%) | 1,560,700 |
| 27 Sep 2022 | CNY | 8.11 | 8.25 | 7.78 | 8.05 | 8.05 | -0.13 (-1.59%) | 3,259,287 |
| 26 Sep 2022 | CNY | 7.97 | 8.3 | 7.83 | 8.18 | 8.18 | +0.19 (+2.38%) | 3,026,588 |
| 23 Sep 2022 | CNY | 8 | 8.23 | 7.8 | 7.99 | 7.99 | -0.01 (-0.13%) | 2,010,500 |
| 22 Sep 2022 | CNY | 8.13 | 8.29 | 7.97 | 8 | 8 | -0.13 (-1.60%) | 1,701,622 |
| 21 Sep 2022 | CNY | 8.03 | 8.18 | 7.94 | 8.13 | 8.13 | +0.07 (+0.87%) | 1,434,700 |
| 20 Sep 2022 | CNY | 7.97 | 8.13 | 7.95 | 8.06 | 8.06 | +0.16 (+2.03%) | 1,529,850 |
| 19 Sep 2022 | CNY | 7.99 | 8.05 | 7.8 | 7.9 | 7.9 | -0.1 (-1.25%) | 1,500,970 |
| 16 Sep 2022 | CNY | 8.37 | 8.37 | 8 | 8 | 8 | -0.36 (-4.31%) | 2,778,100 |
| 15 Sep 2022 | CNY | 8.53 | 8.6 | 8.17 | 8.36 | 8.36 | -0.17 (-1.99%) | 4,012,314 |
| 14 Sep 2022 | CNY | 8.56 | 8.63 | 8.35 | 8.53 | 8.53 | -0.14 (-1.61%) | 3,512,212 |
| 13 Sep 2022 | CNY | 8.66 | 8.78 | 8.59 | 8.67 | 8.67 | +0.04 (+0.46%) | 2,684,012 |
| 9 Sep 2022 | CNY | 8.72 | 8.85 | 8.53 | 8.63 | 8.63 | -0.1 (-1.15%) | 3,327,571 |
| 8 Sep 2022 | CNY | 8.91 | 8.99 | 8.68 | 8.73 | 8.73 | -0.15 (-1.69%) | 3,673,410 |
| 7 Sep 2022 | CNY | 8.94 | 9.08 | 8.75 | 8.88 | 8.88 | -0.05 (-0.56%) | 5,109,210 |
| 6 Sep 2022 | CNY | 9.05 | 9.15 | 8.86 | 8.93 | 8.93 | -0.12 (-1.33%) | 5,498,757 |
| 5 Sep 2022 | CNY | 8.65 | 9.45 | 8.6 | 9.05 | 9.05 | +0.39 (+4.50%) | 9,450,385 |
| 2 Sep 2022 | CNY | 8.83 | 9.1 | 8.58 | 8.66 | 8.66 | -0.4 (-4.42%) | 7,596,807 |
| 1 Sep 2022 | CNY | 9.27 | 9.42 | 8.78 | 9.06 | 9.06 | -0.44 (-4.63%) | 11,715,311 |
| 31 Aug 2022 | CNY | 8.92 | 9.5 | 8.7 | 9.5 | 9.5 | +0.55 (+6.15%) | 14,524,397 |
| 30 Aug 2022 | CNY | 9.22 | 9.65 | 8.68 | 8.95 | 8.95 | -0.33 (-3.56%) | 12,663,010 |
| 29 Aug 2022 | CNY | 8.66 | 9.42 | 8.45 | 9.28 | 9.28 | +0.38 (+4.27%) | 11,873,498 |
| 26 Aug 2022 | CNY | 8.68 | 9.56 | 8.51 | 8.9 | 8.9 | +0.21 (+2.42%) | 9,874,344 |
| 25 Aug 2022 | CNY | 8.57 | 8.69 | 8.34 | 8.69 | 8.69 | +0.12 (+1.40%) | 3,670,872 |
| 24 Aug 2022 | CNY | 8.63 | 8.68 | 8.48 | 8.57 | 8.57 | +0.03 (+0.35%) | 3,013,750 |
