| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 9.15 | 9.62 | 9.1 | 9.49 | 9.49 | +0.27 (+2.93%) | 8,025,400 |
| 12 Oct 2022 | CNY | 9.03 | 9.25 | 8.75 | 9.22 | 9.22 | +0.15 (+1.65%) | 6,219,900 |
| 11 Oct 2022 | CNY | 9.13 | 9.23 | 8.92 | 9.07 | 9.07 | -0.03 (-0.33%) | 3,742,100 |
| 10 Oct 2022 | CNY | 9.6 | 9.74 | 9.04 | 9.1 | 9.1 | -0.46 (-4.81%) | 7,474,166 |
| 30 Sep 2022 | CNY | 9.5 | 9.75 | 9.49 | 9.56 | 9.56 | -0.02 (-0.21%) | 4,684,511 |
| 29 Sep 2022 | CNY | 9.49 | 9.75 | 9.48 | 9.58 | 9.58 | +0.14 (+1.48%) | 7,307,229 |
| 28 Sep 2022 | CNY | 9.84 | 9.87 | 9.37 | 9.44 | 9.44 | -0.54 (-5.41%) | 8,870,790 |
| 27 Sep 2022 | CNY | 9.58 | 10.06 | 9.56 | 9.98 | 9.98 | +0.35 (+3.63%) | 8,685,602 |
| 26 Sep 2022 | CNY | 9.64 | 9.78 | 9.57 | 9.63 | 9.63 | -0.07 (-0.72%) | 3,672,866 |
| 23 Sep 2022 | CNY | 9.88 | 9.95 | 9.56 | 9.7 | 9.7 | -0.27 (-2.71%) | 7,109,260 |
| 22 Sep 2022 | CNY | 10.33 | 10.37 | 9.94 | 9.97 | 9.97 | -0.43 (-4.13%) | 8,716,800 |
| 21 Sep 2022 | CNY | 10.58 | 10.58 | 10.3 | 10.4 | 10.4 | -0.12 (-1.14%) | 4,127,100 |
| 20 Sep 2022 | CNY | 10.59 | 10.76 | 10.47 | 10.52 | 10.52 | -0.05 (-0.47%) | 4,336,399 |
| 19 Sep 2022 | CNY | 10.46 | 10.68 | 10.37 | 10.57 | 10.57 | +0.06 (+0.57%) | 4,906,500 |
| 16 Sep 2022 | CNY | 11.03 | 11.06 | 10.5 | 10.51 | 10.51 | -0.59 (-5.32%) | 8,188,021 |
| 15 Sep 2022 | CNY | 11.19 | 11.44 | 10.91 | 11.1 | 11.1 | -0.03 (-0.27%) | 9,912,845 |
| 14 Sep 2022 | CNY | 10.96 | 11.24 | 10.76 | 11.13 | 11.13 | -0.17 (-1.50%) | 9,160,478 |
| 13 Sep 2022 | CNY | 11.67 | 11.75 | 11.16 | 11.3 | 11.3 | -0.53 (-4.48%) | 14,754,679 |
| 9 Sep 2022 | CNY | 11 | 12.36 | 10.98 | 11.83 | 11.83 | +0.83 (+7.55%) | 23,521,710 |
| 8 Sep 2022 | CNY | 11.4 | 11.41 | 10.93 | 11 | 11 | -0.42 (-3.68%) | 11,049,076 |
| 7 Sep 2022 | CNY | 11.64 | 11.69 | 11.33 | 11.42 | 11.42 | -0.36 (-3.06%) | 11,620,483 |
| 6 Sep 2022 | CNY | 11.85 | 11.9 | 11.56 | 11.78 | 11.78 | -0.13 (-1.09%) | 12,837,230 |
| 5 Sep 2022 | CNY | 11.88 | 12.07 | 11.69 | 11.91 | 11.91 | -0.06 (-0.50%) | 16,199,411 |
| 2 Sep 2022 | CNY | 12.49 | 12.61 | 11.68 | 11.97 | 11.97 | -0.49 (-3.93%) | 25,721,940 |
| 1 Sep 2022 | CNY | 13 | 13.19 | 12.33 | 12.46 | 12.46 | -0.44 (-3.41%) | 31,797,323 |
| 31 Aug 2022 | CNY | 10.75 | 12.9 | 10.7 | 12.9 | 12.9 | +2.15 (+20%) | 33,225,695 |
| 30 Aug 2022 | CNY | 11.4 | 11.49 | 10.48 | 10.75 | 10.75 | -0.9 (-7.73%) | 16,564,081 |
| 29 Aug 2022 | CNY | 11.55 | 12.1 | 11.47 | 11.65 | 11.65 | +0.1 (+0.87%) | 6,857,800 |
| 26 Aug 2022 | CNY | 11.43 | 11.87 | 11.43 | 11.55 | 11.55 | +0.12 (+1.05%) | 3,664,220 |
| 25 Aug 2022 | CNY | 11.46 | 11.58 | 11.31 | 11.43 | 11.43 | +0.05 (+0.44%) | 2,401,488 |
