| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 6.89 | 7.24 | 6.89 | 7.21 | 7.21 | +0.21 (+3%) | 2,657,274 |
| 11 Oct 2022 | CNY | 6.89 | 7.01 | 6.84 | 7 | 7 | 0.0 (0.0%) | 2,241,209 |
| 10 Oct 2022 | CNY | 7.09 | 7.16 | 6.96 | 7 | 7 | -0.09 (-1.27%) | 2,631,800 |
| 30 Sep 2022 | CNY | 7.09 | 7.19 | 7.05 | 7.09 | 7.09 | -0.02 (-0.28%) | 1,517,900 |
| 29 Sep 2022 | CNY | 7.25 | 7.38 | 7.06 | 7.11 | 7.11 | -0.1 (-1.39%) | 2,251,400 |
| 28 Sep 2022 | CNY | 7.5 | 7.54 | 7.18 | 7.21 | 7.21 | -0.29 (-3.87%) | 2,055,036 |
| 27 Sep 2022 | CNY | 7.43 | 7.55 | 7.31 | 7.5 | 7.5 | +0.2 (+2.74%) | 1,776,962 |
| 26 Sep 2022 | CNY | 7.51 | 7.55 | 7.28 | 7.3 | 7.3 | -0.21 (-2.80%) | 1,774,700 |
| 23 Sep 2022 | CNY | 7.78 | 7.78 | 7.44 | 7.51 | 7.51 | -0.24 (-3.10%) | 1,950,712 |
| 22 Sep 2022 | CNY | 7.72 | 7.86 | 7.66 | 7.75 | 7.75 | +0.01 (+0.13%) | 1,938,002 |
| 21 Sep 2022 | CNY | 7.66 | 7.77 | 7.44 | 7.74 | 7.74 | +0.07 (+0.91%) | 1,984,100 |
| 20 Sep 2022 | CNY | 7.68 | 7.71 | 7.61 | 7.67 | 7.67 | +0.08 (+1.05%) | 2,210,661 |
| 19 Sep 2022 | CNY | 7.79 | 7.85 | 7.54 | 7.59 | 7.59 | -0.19 (-2.44%) | 2,809,000 |
| 16 Sep 2022 | CNY | 8.08 | 8.08 | 7.76 | 7.78 | 7.78 | -0.25 (-3.11%) | 2,574,013 |
| 15 Sep 2022 | CNY | 8.4 | 8.4 | 7.91 | 8.03 | 8.03 | -0.27 (-3.25%) | 2,850,560 |
| 14 Sep 2022 | CNY | 8.32 | 8.39 | 8.24 | 8.3 | 8.3 | -0.16 (-1.89%) | 2,446,700 |
| 13 Sep 2022 | CNY | 8.58 | 8.75 | 8.4 | 8.46 | 8.46 | -0.09 (-1.05%) | 2,739,350 |
| 9 Sep 2022 | CNY | 8.63 | 8.68 | 8.49 | 8.55 | 8.55 | -0.06 (-0.70%) | 1,849,626 |
| 8 Sep 2022 | CNY | 8.88 | 8.9 | 8.59 | 8.61 | 8.61 | -0.23 (-2.60%) | 1,968,700 |
| 7 Sep 2022 | CNY | 8.81 | 8.94 | 8.75 | 8.84 | 8.84 | -0.02 (-0.23%) | 2,265,700 |
| 6 Sep 2022 | CNY | 9.04 | 9.06 | 8.74 | 8.86 | 8.86 | -0.1 (-1.12%) | 2,822,919 |
| 5 Sep 2022 | CNY | 9.06 | 9.16 | 8.82 | 8.96 | 8.96 | -0.09 (-0.99%) | 2,937,571 |
| 2 Sep 2022 | CNY | 8.46 | 9.06 | 8.46 | 9.05 | 9.05 | +0.61 (+7.23%) | 4,392,400 |
| 1 Sep 2022 | CNY | 8.73 | 8.74 | 8.41 | 8.44 | 8.44 | -0.25 (-2.88%) | 2,514,300 |
| 31 Aug 2022 | CNY | 9.12 | 9.12 | 8.65 | 8.69 | 8.69 | -0.38 (-4.19%) | 3,922,635 |
| 30 Aug 2022 | CNY | 9 | 9.21 | 8.91 | 9.07 | 9.07 | +0.06 (+0.67%) | 2,050,077 |
| 29 Aug 2022 | CNY | 8.74 | 9.04 | 8.56 | 9.01 | 9.01 | +0.12 (+1.35%) | 2,285,891 |
| 26 Aug 2022 | CNY | 8.94 | 9.03 | 8.86 | 8.89 | 8.89 | 0.0 (0.0%) | 2,026,320 |
| 25 Aug 2022 | CNY | 9.02 | 9.13 | 8.76 | 8.89 | 8.89 | -0.09 (-1.00%) | 2,488,720 |
| 24 Aug 2022 | CNY | 9.39 | 9.45 | 8.94 | 8.98 | 8.98 | -0.47 (-4.97%) | 4,139,803 |
