| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 7.77 | 8.04 | 7.67 | 8.03 | 8.03 | +0.26 (+3.35%) | 6,635,081 |
| 11 Oct 2022 | CNY | 7.94 | 7.94 | 7.7 | 7.77 | 7.77 | -0.15 (-1.89%) | 7,179,629 |
| 10 Oct 2022 | CNY | 8.35 | 8.38 | 7.85 | 7.92 | 7.92 | -0.46 (-5.49%) | 11,960,303 |
| 30 Sep 2022 | CNY | 8.5 | 8.67 | 8.18 | 8.38 | 8.38 | -0.07 (-0.83%) | 7,934,264 |
| 29 Sep 2022 | CNY | 8.94 | 9.03 | 8.45 | 8.45 | 8.45 | -0.4 (-4.52%) | 9,877,204 |
| 28 Sep 2022 | CNY | 9.27 | 9.28 | 8.85 | 8.85 | 8.85 | -0.4 (-4.32%) | 7,062,600 |
| 27 Sep 2022 | CNY | 8.86 | 9.26 | 8.86 | 9.25 | 9.25 | +0.32 (+3.58%) | 8,837,000 |
| 26 Sep 2022 | CNY | 9.32 | 9.58 | 8.85 | 8.93 | 8.93 | -0.4 (-4.29%) | 11,101,004 |
| 23 Sep 2022 | CNY | 9.47 | 9.73 | 9.32 | 9.33 | 9.33 | -0.12 (-1.27%) | 11,845,770 |
| 22 Sep 2022 | CNY | 9.62 | 9.77 | 9.42 | 9.45 | 9.45 | -0.24 (-2.48%) | 12,693,131 |
| 21 Sep 2022 | CNY | 9.41 | 9.8 | 9.31 | 9.69 | 9.69 | +0.28 (+2.98%) | 19,254,268 |
| 20 Sep 2022 | CNY | 8.71 | 9.45 | 8.71 | 9.41 | 9.41 | +0.64 (+7.30%) | 18,892,898 |
| 19 Sep 2022 | CNY | 8.9 | 8.95 | 8.51 | 8.77 | 8.77 | -0.24 (-2.66%) | 10,980,750 |
| 16 Sep 2022 | CNY | 9.56 | 9.62 | 8.98 | 9.01 | 9.01 | -0.71 (-7.30%) | 22,344,614 |
| 15 Sep 2022 | CNY | 9.45 | 9.77 | 9.22 | 9.72 | 9.72 | +0.42 (+4.52%) | 21,913,471 |
| 14 Sep 2022 | CNY | 9.18 | 9.48 | 9.13 | 9.3 | 9.3 | -0.04 (-0.43%) | 7,634,100 |
| 13 Sep 2022 | CNY | 9.37 | 9.55 | 9.27 | 9.34 | 9.34 | -0.13 (-1.37%) | 11,835,627 |
| 9 Sep 2022 | CNY | 9.18 | 9.78 | 9.18 | 9.47 | 9.47 | +0.31 (+3.38%) | 19,780,486 |
| 8 Sep 2022 | CNY | 9.35 | 9.4 | 9.11 | 9.16 | 9.16 | -0.09 (-0.97%) | 3,067,400 |
| 7 Sep 2022 | CNY | 9.37 | 9.42 | 9.17 | 9.25 | 9.25 | -0.23 (-2.43%) | 6,755,900 |
| 6 Sep 2022 | CNY | 9.36 | 9.5 | 9.25 | 9.48 | 9.48 | +0.14 (+1.50%) | 7,279,401 |
| 5 Sep 2022 | CNY | 9.36 | 9.45 | 9.23 | 9.34 | 9.34 | -0.04 (-0.43%) | 3,655,000 |
| 2 Sep 2022 | CNY | 9.3 | 9.47 | 9.29 | 9.38 | 9.38 | +0.11 (+1.19%) | 6,032,238 |
| 1 Sep 2022 | CNY | 9.19 | 9.37 | 9.16 | 9.27 | 9.27 | +0.06 (+0.65%) | 5,230,600 |
| 31 Aug 2022 | CNY | 9.23 | 9.5 | 9.18 | 9.21 | 9.21 | -0.04 (-0.43%) | 6,547,489 |
| 30 Aug 2022 | CNY | 9.12 | 9.36 | 9 | 9.25 | 9.25 | +0.19 (+2.10%) | 6,204,733 |
| 29 Aug 2022 | CNY | 8.72 | 9.1 | 8.64 | 9.06 | 9.06 | +0.21 (+2.37%) | 4,676,500 |
| 26 Aug 2022 | CNY | 9.09 | 9.11 | 8.81 | 8.85 | 8.85 | -0.15 (-1.67%) | 4,313,300 |
| 25 Aug 2022 | CNY | 9.11 | 9.11 | 8.85 | 9 | 9 | -0.01 (-0.11%) | 3,841,130 |
| 24 Aug 2022 | CNY | 9.21 | 9.3 | 9 | 9.01 | 9.01 | -0.21 (-2.28%) | 4,829,502 |
