| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | CNY | 8.36 | 8.38 | 8.21 | 8.3 | 8.3 | -0.01 (-0.12%) | 2,203,659 |
| 30 Sep 2022 | CNY | 8.37 | 8.41 | 8.3 | 8.31 | 8.31 | -0.05 (-0.60%) | 2,369,038 |
| 29 Sep 2022 | CNY | 8.4 | 8.42 | 8.3 | 8.36 | 8.36 | -0.02 (-0.24%) | 2,535,230 |
| 28 Sep 2022 | CNY | 8.4 | 8.47 | 8.33 | 8.38 | 8.38 | -0.03 (-0.36%) | 2,218,521 |
| 27 Sep 2022 | CNY | 8.39 | 8.55 | 8.33 | 8.41 | 8.41 | 0.0 (0.0%) | 3,480,281 |
| 26 Sep 2022 | CNY | 8.33 | 8.46 | 8.22 | 8.41 | 8.41 | +0.1 (+1.20%) | 2,444,113 |
| 23 Sep 2022 | CNY | 8.39 | 8.45 | 8.29 | 8.31 | 8.31 | -0.08 (-0.95%) | 3,540,210 |
| 22 Sep 2022 | CNY | 8.5 | 8.58 | 8.34 | 8.39 | 8.39 | -0.13 (-1.53%) | 2,029,319 |
| 21 Sep 2022 | CNY | 8.39 | 8.6 | 8.26 | 8.52 | 8.52 | +0.12 (+1.43%) | 2,669,426 |
| 20 Sep 2022 | CNY | 8.41 | 8.48 | 8.31 | 8.4 | 8.4 | +0.02 (+0.24%) | 2,843,717 |
| 19 Sep 2022 | CNY | 8.4 | 8.44 | 8.15 | 8.38 | 8.38 | -0.02 (-0.24%) | 2,794,330 |
| 16 Sep 2022 | CNY | 8.72 | 8.74 | 8.35 | 8.4 | 8.4 | -0.28 (-3.23%) | 3,425,316 |
| 15 Sep 2022 | CNY | 8.91 | 8.91 | 8.62 | 8.68 | 8.68 | -0.15 (-1.70%) | 2,744,238 |
| 14 Sep 2022 | CNY | 8.78 | 8.87 | 8.74 | 8.83 | 8.83 | -0.05 (-0.56%) | 2,354,538 |
| 13 Sep 2022 | CNY | 8.69 | 8.9 | 8.67 | 8.88 | 8.88 | +0.21 (+2.42%) | 4,191,995 |
| 9 Sep 2022 | CNY | 8.85 | 8.85 | 8.67 | 8.67 | 8.67 | -0.13 (-1.48%) | 3,284,923 |
| 8 Sep 2022 | CNY | 8.82 | 8.85 | 8.72 | 8.8 | 8.8 | +0.04 (+0.46%) | 3,858,526 |
| 7 Sep 2022 | CNY | 8.69 | 8.84 | 8.68 | 8.76 | 8.76 | +0.02 (+0.23%) | 4,765,153 |
| 6 Sep 2022 | CNY | 8.74 | 8.98 | 8.67 | 8.74 | 8.74 | +0.01 (+0.11%) | 6,254,297 |
| 5 Sep 2022 | CNY | 8.66 | 8.75 | 8.5 | 8.73 | 8.73 | +0.06 (+0.69%) | 3,067,885 |
| 2 Sep 2022 | CNY | 8.6 | 8.69 | 8.47 | 8.67 | 8.67 | +0.15 (+1.76%) | 2,016,630 |
| 1 Sep 2022 | CNY | 8.56 | 8.72 | 8.49 | 8.52 | 8.52 | -0.06 (-0.70%) | 2,277,700 |
| 31 Aug 2022 | CNY | 8.78 | 8.78 | 8.5 | 8.58 | 8.58 | -0.15 (-1.72%) | 2,408,560 |
| 30 Aug 2022 | CNY | 8.58 | 8.83 | 8.53 | 8.73 | 8.73 | +0.13 (+1.51%) | 3,586,376 |
| 29 Aug 2022 | CNY | 8.44 | 8.61 | 8.36 | 8.6 | 8.6 | +0.18 (+2.14%) | 2,581,920 |
| 26 Aug 2022 | CNY | 8.59 | 8.65 | 8.39 | 8.42 | 8.42 | -0.17 (-1.98%) | 2,680,636 |
| 25 Aug 2022 | CNY | 8.89 | 8.89 | 8.5 | 8.59 | 8.59 | -0.2 (-2.28%) | 3,369,626 |
| 24 Aug 2022 | CNY | 8.83 | 8.98 | 8.66 | 8.79 | 8.79 | -0.06 (-0.68%) | 4,892,150 |
| 23 Aug 2022 | CNY | 8.8 | 8.86 | 8.73 | 8.85 | 8.85 | +0.04 (+0.45%) | 3,115,582 |
| 22 Aug 2022 | CNY | 8.84 | 8.86 | 8.68 | 8.81 | 8.81 | +0.06 (+0.69%) | 2,986,630 |
