| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 9.11 | 9.25 | 9.01 | 9.14 | 9.14 | -0.02 (-0.22%) | 5,037,050 |
| 10 Oct 2022 | CNY | 9.2 | 9.38 | 9.11 | 9.16 | 9.16 | -0.02 (-0.22%) | 6,235,227 |
| 30 Sep 2022 | CNY | 9.28 | 9.36 | 9.18 | 9.18 | 9.18 | -0.07 (-0.76%) | 5,222,400 |
| 29 Sep 2022 | CNY | 9.48 | 9.65 | 9.25 | 9.25 | 9.25 | -0.13 (-1.39%) | 6,669,924 |
| 28 Sep 2022 | CNY | 9.84 | 9.84 | 9.37 | 9.38 | 9.38 | -0.48 (-4.87%) | 7,928,500 |
| 27 Sep 2022 | CNY | 9.54 | 9.9 | 9.5 | 9.86 | 9.86 | +0.43 (+4.56%) | 11,053,197 |
| 26 Sep 2022 | CNY | 9.89 | 9.89 | 9.38 | 9.43 | 9.43 | -0.53 (-5.32%) | 12,245,213 |
| 23 Sep 2022 | CNY | 10.3 | 10.35 | 9.9 | 9.96 | 9.96 | -0.41 (-3.95%) | 9,622,200 |
| 22 Sep 2022 | CNY | 10.26 | 10.53 | 10.2 | 10.37 | 10.37 | +0.04 (+0.39%) | 8,786,470 |
| 21 Sep 2022 | CNY | 10.38 | 10.46 | 10.19 | 10.33 | 10.33 | -0.05 (-0.48%) | 7,536,117 |
| 20 Sep 2022 | CNY | 10.11 | 10.43 | 10.11 | 10.38 | 10.38 | +0.35 (+3.49%) | 8,405,547 |
| 19 Sep 2022 | CNY | 10.15 | 10.26 | 10 | 10.03 | 10.03 | -0.02 (-0.20%) | 6,535,000 |
| 16 Sep 2022 | CNY | 10.51 | 10.56 | 10.01 | 10.05 | 10.05 | -0.56 (-5.28%) | 11,916,269 |
| 15 Sep 2022 | CNY | 10.85 | 10.99 | 10.46 | 10.61 | 10.61 | -0.07 (-0.66%) | 12,571,300 |
| 14 Sep 2022 | CNY | 10.75 | 10.91 | 10.63 | 10.68 | 10.68 | -0.35 (-3.17%) | 11,962,748 |
| 13 Sep 2022 | CNY | 11.5 | 11.59 | 10.95 | 11.03 | 11.03 | -0.2 (-1.78%) | 20,245,815 |
| 9 Sep 2022 | CNY | 10.68 | 11.4 | 10.65 | 11.23 | 11.23 | +0.5 (+4.66%) | 22,858,603 |
| 8 Sep 2022 | CNY | 10.6 | 10.95 | 10.54 | 10.73 | 10.73 | +0.18 (+1.71%) | 15,219,085 |
| 7 Sep 2022 | CNY | 10.56 | 10.66 | 10.48 | 10.55 | 10.55 | -0.04 (-0.38%) | 7,712,738 |
| 6 Sep 2022 | CNY | 10.59 | 10.72 | 10.4 | 10.59 | 10.59 | +0.08 (+0.76%) | 11,264,800 |
| 5 Sep 2022 | CNY | 10.4 | 10.84 | 10.3 | 10.51 | 10.51 | +0.35 (+3.44%) | 15,106,076 |
| 2 Sep 2022 | CNY | 9.9 | 10.23 | 9.9 | 10.16 | 10.16 | +0.36 (+3.67%) | 8,727,476 |
| 1 Sep 2022 | CNY | 9.98 | 10.02 | 9.8 | 9.8 | 9.8 | -0.14 (-1.41%) | 4,774,776 |
| 31 Aug 2022 | CNY | 10.17 | 10.17 | 9.8 | 9.94 | 9.94 | -0.15 (-1.49%) | 8,116,260 |
| 30 Aug 2022 | CNY | 10.22 | 10.28 | 9.97 | 10.09 | 10.09 | -0.12 (-1.18%) | 6,334,747 |
| 29 Aug 2022 | CNY | 9.91 | 10.25 | 9.88 | 10.21 | 10.21 | +0.12 (+1.19%) | 6,624,687 |
| 26 Aug 2022 | CNY | 10.35 | 10.42 | 10.08 | 10.09 | 10.09 | -0.32 (-3.07%) | 9,207,696 |
| 25 Aug 2022 | CNY | 10.22 | 10.58 | 9.85 | 10.41 | 10.41 | +0.18 (+1.76%) | 18,675,198 |
| 24 Aug 2022 | CNY | 10.5 | 10.72 | 10.23 | 10.23 | 10.23 | -0.14 (-1.35%) | 15,131,913 |
| 23 Aug 2022 | CNY | 10.53 | 10.53 | 10.32 | 10.37 | 10.37 | -0.14 (-1.33%) | 7,693,987 |
