| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 9.24 | 9.48 | 9.13 | 9.45 | 9.45 | +0.2 (+2.16%) | 2,005,550 |
| 11 Oct 2022 | CNY | 9.48 | 9.49 | 9.2 | 9.25 | 9.25 | -0.28 (-2.94%) | 1,867,100 |
| 10 Oct 2022 | CNY | 9.7 | 9.78 | 9.46 | 9.53 | 9.53 | -0.05 (-0.52%) | 2,305,146 |
| 30 Sep 2022 | CNY | 9.41 | 9.66 | 9.29 | 9.58 | 9.58 | +0.18 (+1.91%) | 3,334,846 |
| 29 Sep 2022 | CNY | 9.51 | 9.63 | 9.31 | 9.4 | 9.4 | -0.02 (-0.21%) | 1,683,900 |
| 28 Sep 2022 | CNY | 9.43 | 9.67 | 9.3 | 9.42 | 9.42 | -0.01 (-0.11%) | 2,541,800 |
| 27 Sep 2022 | CNY | 9.25 | 9.45 | 9.16 | 9.43 | 9.43 | +0.19 (+2.06%) | 1,949,200 |
| 26 Sep 2022 | CNY | 9.51 | 9.57 | 9.17 | 9.24 | 9.24 | -0.35 (-3.65%) | 2,557,900 |
| 23 Sep 2022 | CNY | 9.67 | 9.75 | 9.5 | 9.59 | 9.59 | -0.06 (-0.62%) | 2,226,350 |
| 22 Sep 2022 | CNY | 9.47 | 9.9 | 9.47 | 9.65 | 9.65 | +0.11 (+1.15%) | 4,195,743 |
| 21 Sep 2022 | CNY | 9.29 | 9.57 | 9.16 | 9.54 | 9.54 | +0.25 (+2.69%) | 2,343,377 |
| 20 Sep 2022 | CNY | 9.12 | 9.36 | 9.12 | 9.29 | 9.29 | +0.19 (+2.09%) | 1,575,900 |
| 19 Sep 2022 | CNY | 9.15 | 9.22 | 8.99 | 9.1 | 9.1 | -0.07 (-0.76%) | 2,354,600 |
| 16 Sep 2022 | CNY | 9.35 | 9.38 | 9.16 | 9.17 | 9.17 | -0.19 (-2.03%) | 1,758,396 |
| 15 Sep 2022 | CNY | 9.79 | 9.79 | 9.24 | 9.36 | 9.36 | -0.26 (-2.70%) | 2,394,577 |
| 14 Sep 2022 | CNY | 9.6 | 9.64 | 9.44 | 9.62 | 9.62 | -0.05 (-0.52%) | 1,660,400 |
| 13 Sep 2022 | CNY | 9.64 | 9.77 | 9.6 | 9.67 | 9.67 | +0.03 (+0.31%) | 1,744,365 |
| 9 Sep 2022 | CNY | 9.69 | 9.77 | 9.6 | 9.64 | 9.64 | -0.02 (-0.21%) | 1,280,400 |
| 8 Sep 2022 | CNY | 9.78 | 9.85 | 9.63 | 9.66 | 9.66 | -0.12 (-1.23%) | 1,542,400 |
| 7 Sep 2022 | CNY | 9.94 | 9.94 | 9.75 | 9.78 | 9.78 | -0.13 (-1.31%) | 1,479,600 |
| 6 Sep 2022 | CNY | 9.83 | 9.94 | 9.76 | 9.91 | 9.91 | +0.13 (+1.33%) | 2,372,500 |
| 5 Sep 2022 | CNY | 9.67 | 9.81 | 9.67 | 9.78 | 9.78 | +0.1 (+1.03%) | 2,199,800 |
| 2 Sep 2022 | CNY | 9.51 | 9.69 | 9.51 | 9.68 | 9.68 | +0.17 (+1.79%) | 1,602,434 |
| 1 Sep 2022 | CNY | 9.48 | 9.69 | 9.48 | 9.51 | 9.51 | +0.08 (+0.85%) | 1,818,034 |
| 31 Aug 2022 | CNY | 9.81 | 9.82 | 9.42 | 9.43 | 9.43 | -0.38 (-3.87%) | 3,414,600 |
| 30 Aug 2022 | CNY | 9.88 | 9.92 | 9.7 | 9.81 | 9.81 | -0.01 (-0.10%) | 2,573,235 |
| 29 Aug 2022 | CNY | 10 | 10 | 9.8 | 9.82 | 9.82 | -0.23 (-2.29%) | 2,884,382 |
| 26 Aug 2022 | CNY | 10.14 | 10.23 | 10.01 | 10.05 | 10.05 | -0.04 (-0.40%) | 1,444,377 |
| 25 Aug 2022 | CNY | 10.08 | 10.27 | 9.98 | 10.09 | 10.09 | +0.03 (+0.30%) | 3,510,300 |
| 24 Aug 2022 | CNY | 10.47 | 10.58 | 9.99 | 10.06 | 10.06 | -0.41 (-3.92%) | 4,656,700 |
