| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | CNY | 8.92 | 8.95 | 8.6 | 8.66 | 8.66 | -0.26 (-2.91%) | 2,729,800 |
| 30 Sep 2022 | CNY | 9.01 | 9.1 | 8.91 | 8.92 | 8.92 | -0.12 (-1.33%) | 1,768,900 |
| 29 Sep 2022 | CNY | 9.16 | 9.28 | 9 | 9.04 | 9.04 | -0.08 (-0.88%) | 2,083,200 |
| 28 Sep 2022 | CNY | 9.48 | 9.48 | 9.04 | 9.12 | 9.12 | -0.38 (-4%) | 2,537,900 |
| 27 Sep 2022 | CNY | 9.27 | 9.5 | 9.26 | 9.5 | 9.5 | +0.25 (+2.70%) | 2,015,000 |
| 26 Sep 2022 | CNY | 9.46 | 9.46 | 9.19 | 9.25 | 9.25 | -0.25 (-2.63%) | 2,336,500 |
| 23 Sep 2022 | CNY | 9.76 | 9.83 | 9.41 | 9.5 | 9.5 | -0.26 (-2.66%) | 2,129,500 |
| 22 Sep 2022 | CNY | 9.88 | 9.97 | 9.75 | 9.76 | 9.76 | -0.13 (-1.31%) | 2,021,200 |
| 21 Sep 2022 | CNY | 9.73 | 9.95 | 9.56 | 9.89 | 9.89 | +0.11 (+1.12%) | 2,386,200 |
| 20 Sep 2022 | CNY | 9.65 | 9.83 | 9.65 | 9.78 | 9.78 | +0.19 (+1.98%) | 2,075,702 |
| 19 Sep 2022 | CNY | 9.85 | 9.88 | 9.52 | 9.59 | 9.59 | -0.27 (-2.74%) | 2,581,000 |
| 16 Sep 2022 | CNY | 9.9 | 10.12 | 9.85 | 9.86 | 9.86 | -0.1 (-1.00%) | 2,382,899 |
| 15 Sep 2022 | CNY | 10.29 | 10.29 | 9.8 | 9.96 | 9.96 | -0.27 (-2.64%) | 3,831,600 |
| 14 Sep 2022 | CNY | 10.2 | 10.29 | 10.11 | 10.23 | 10.23 | -0.13 (-1.25%) | 2,217,699 |
| 13 Sep 2022 | CNY | 10.31 | 10.43 | 10.3 | 10.36 | 10.36 | +0.07 (+0.68%) | 2,012,000 |
| 9 Sep 2022 | CNY | 10.23 | 10.36 | 10.18 | 10.29 | 10.29 | +0.06 (+0.59%) | 1,964,099 |
| 8 Sep 2022 | CNY | 10.45 | 10.48 | 10.21 | 10.23 | 10.23 | -0.22 (-2.11%) | 2,998,900 |
| 7 Sep 2022 | CNY | 10.46 | 10.54 | 10.38 | 10.45 | 10.45 | +0.01 (+0.10%) | 3,751,542 |
| 6 Sep 2022 | CNY | 10.42 | 10.48 | 10.32 | 10.44 | 10.44 | +0.07 (+0.68%) | 2,983,700 |
| 5 Sep 2022 | CNY | 10.49 | 10.51 | 10.31 | 10.37 | 10.37 | -0.09 (-0.86%) | 2,523,200 |
| 2 Sep 2022 | CNY | 10.12 | 10.46 | 10.12 | 10.46 | 10.46 | +0.31 (+3.05%) | 4,359,357 |
| 1 Sep 2022 | CNY | 10.26 | 10.38 | 10.08 | 10.15 | 10.15 | -0.07 (-0.68%) | 3,440,500 |
| 31 Aug 2022 | CNY | 10.42 | 10.5 | 10.18 | 10.22 | 10.22 | -0.26 (-2.48%) | 3,541,000 |
| 30 Aug 2022 | CNY | 10.56 | 10.68 | 10.38 | 10.48 | 10.48 | -0.08 (-0.76%) | 3,512,699 |
| 29 Aug 2022 | CNY | 10.15 | 10.65 | 10.11 | 10.56 | 10.56 | +0.24 (+2.33%) | 4,519,297 |
| 26 Aug 2022 | CNY | 10.44 | 10.59 | 10.28 | 10.32 | 10.32 | -0.14 (-1.34%) | 4,365,800 |
| 25 Aug 2022 | CNY | 10.79 | 10.83 | 10.35 | 10.46 | 10.46 | -0.31 (-2.88%) | 6,375,000 |
| 24 Aug 2022 | CNY | 11.29 | 11.32 | 10.76 | 10.77 | 10.77 | -0.49 (-4.35%) | 6,371,112 |
| 23 Aug 2022 | CNY | 11.36 | 11.44 | 11.17 | 11.26 | 11.26 | -0.09 (-0.79%) | 4,051,598 |
| 22 Aug 2022 | CNY | 11.41 | 11.57 | 11.3 | 11.35 | 11.35 | -0.15 (-1.30%) | 4,646,200 |
