| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 8.82 | 8.94 | 8.6 | 8.69 | 8.69 | -0.17 (-1.92%) | 8,311,702 |
| 10 Oct 2022 | CNY | 9.01 | 9.11 | 8.8 | 8.86 | 8.86 | -0.15 (-1.66%) | 10,383,649 |
| 30 Sep 2022 | CNY | 9.02 | 9.12 | 8.95 | 9.01 | 9.01 | +0.04 (+0.45%) | 8,769,530 |
| 29 Sep 2022 | CNY | 8.8 | 9.1 | 8.79 | 8.97 | 8.97 | +0.15 (+1.70%) | 10,378,169 |
| 28 Sep 2022 | CNY | 8.76 | 8.93 | 8.75 | 8.82 | 8.82 | -0.05 (-0.56%) | 8,734,759 |
| 27 Sep 2022 | CNY | 8.46 | 8.88 | 8.46 | 8.87 | 8.87 | +0.47 (+5.60%) | 10,908,768 |
| 26 Sep 2022 | CNY | 8.52 | 8.58 | 8.34 | 8.4 | 8.4 | -0.14 (-1.64%) | 6,651,383 |
| 23 Sep 2022 | CNY | 8.68 | 8.8 | 8.51 | 8.54 | 8.54 | -0.16 (-1.84%) | 7,230,081 |
| 22 Sep 2022 | CNY | 8.68 | 8.82 | 8.68 | 8.7 | 8.7 | -0.04 (-0.46%) | 5,558,200 |
| 21 Sep 2022 | CNY | 8.8 | 8.86 | 8.64 | 8.74 | 8.74 | -0.06 (-0.68%) | 5,158,621 |
| 20 Sep 2022 | CNY | 8.82 | 8.92 | 8.76 | 8.8 | 8.8 | +0.01 (+0.11%) | 5,627,155 |
| 19 Sep 2022 | CNY | 8.88 | 8.92 | 8.66 | 8.79 | 8.79 | -0.09 (-1.01%) | 6,686,003 |
| 16 Sep 2022 | CNY | 9.18 | 9.2 | 8.87 | 8.88 | 8.88 | -0.33 (-3.58%) | 11,775,085 |
| 15 Sep 2022 | CNY | 9.43 | 9.43 | 9.15 | 9.21 | 9.21 | -0.15 (-1.60%) | 10,634,521 |
| 14 Sep 2022 | CNY | 9.43 | 9.44 | 9.16 | 9.36 | 9.36 | -0.13 (-1.37%) | 8,977,022 |
| 13 Sep 2022 | CNY | 9.4 | 9.57 | 9.36 | 9.49 | 9.49 | +0.09 (+0.96%) | 10,818,249 |
| 9 Sep 2022 | CNY | 9.19 | 9.42 | 9.19 | 9.4 | 9.4 | +0.22 (+2.40%) | 10,071,898 |
| 8 Sep 2022 | CNY | 9.27 | 9.31 | 9.17 | 9.18 | 9.18 | -0.07 (-0.76%) | 6,653,739 |
| 7 Sep 2022 | CNY | 9.33 | 9.4 | 9.18 | 9.25 | 9.25 | -0.12 (-1.28%) | 10,274,443 |
| 6 Sep 2022 | CNY | 9.36 | 9.41 | 9.28 | 9.37 | 9.37 | +0.01 (+0.11%) | 7,609,846 |
| 5 Sep 2022 | CNY | 9.47 | 9.52 | 9.29 | 9.36 | 9.36 | -0.11 (-1.16%) | 8,530,388 |
| 2 Sep 2022 | CNY | 9.47 | 9.58 | 9.4 | 9.47 | 9.47 | -0.03 (-0.32%) | 12,314,654 |
| 1 Sep 2022 | CNY | 9.35 | 9.7 | 9.33 | 9.5 | 9.5 | +0.18 (+1.93%) | 17,600,474 |
| 31 Aug 2022 | CNY | 9.33 | 9.44 | 9.25 | 9.32 | 9.32 | 0.0 (0.0%) | 12,018,483 |
| 30 Aug 2022 | CNY | 9.39 | 9.53 | 9.24 | 9.32 | 9.32 | -0.02 (-0.21%) | 13,895,068 |
| 29 Aug 2022 | CNY | 9.35 | 9.53 | 9.2 | 9.34 | 9.34 | -0.12 (-1.27%) | 21,557,817 |
| 26 Aug 2022 | CNY | 9.51 | 9.79 | 9.36 | 9.46 | 9.46 | -0.03 (-0.32%) | 25,511,912 |
| 25 Aug 2022 | CNY | 9.19 | 9.58 | 9.1 | 9.49 | 9.49 | +0.53 (+5.92%) | 26,900,672 |
| 24 Aug 2022 | CNY | 9.22 | 9.22 | 8.94 | 8.96 | 8.96 | -0.18 (-1.97%) | 9,985,056 |
| 23 Aug 2022 | CNY | 9.26 | 9.29 | 9.08 | 9.14 | 9.14 | -0.13 (-1.40%) | 9,476,881 |
