| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 7.18 | 7.29 | 7.11 | 7.22 | 7.22 | +0.09 (+1.26%) | 4,216,183 |
| 10 Oct 2022 | CNY | 7.38 | 7.43 | 7.11 | 7.13 | 7.13 | -0.25 (-3.39%) | 5,812,984 |
| 30 Sep 2022 | CNY | 7.5 | 7.6 | 7.36 | 7.38 | 7.38 | -0.18 (-2.38%) | 4,606,113 |
| 29 Sep 2022 | CNY | 7.73 | 7.76 | 7.49 | 7.56 | 7.56 | -0.07 (-0.92%) | 5,613,797 |
| 28 Sep 2022 | CNY | 7.86 | 7.91 | 7.62 | 7.63 | 7.63 | -0.25 (-3.17%) | 5,953,210 |
| 27 Sep 2022 | CNY | 7.6 | 7.89 | 7.6 | 7.88 | 7.88 | +0.3 (+3.96%) | 7,905,058 |
| 26 Sep 2022 | CNY | 7.72 | 7.8 | 7.58 | 7.58 | 7.58 | -0.21 (-2.70%) | 6,048,834 |
| 23 Sep 2022 | CNY | 8.01 | 8.06 | 7.67 | 7.79 | 7.79 | -0.22 (-2.75%) | 7,312,440 |
| 22 Sep 2022 | CNY | 7.98 | 8.12 | 7.96 | 8.01 | 8.01 | -0.07 (-0.87%) | 4,728,750 |
| 21 Sep 2022 | CNY | 8.06 | 8.12 | 7.92 | 8.08 | 8.08 | -0.04 (-0.49%) | 6,062,333 |
| 20 Sep 2022 | CNY | 8 | 8.13 | 7.96 | 8.12 | 8.12 | +0.18 (+2.27%) | 6,411,659 |
| 19 Sep 2022 | CNY | 8.07 | 8.17 | 7.89 | 7.94 | 7.94 | -0.12 (-1.49%) | 6,117,912 |
| 16 Sep 2022 | CNY | 8.24 | 8.32 | 8.06 | 8.06 | 8.06 | -0.18 (-2.18%) | 7,297,544 |
| 15 Sep 2022 | CNY | 8.55 | 8.59 | 8.12 | 8.24 | 8.24 | -0.27 (-3.17%) | 11,521,337 |
| 14 Sep 2022 | CNY | 8.46 | 8.55 | 8.37 | 8.51 | 8.51 | -0.05 (-0.58%) | 7,595,812 |
| 13 Sep 2022 | CNY | 8.62 | 8.77 | 8.53 | 8.56 | 8.56 | -0.05 (-0.58%) | 8,166,270 |
| 9 Sep 2022 | CNY | 8.58 | 8.67 | 8.4 | 8.61 | 8.61 | +0.05 (+0.58%) | 8,613,497 |
| 8 Sep 2022 | CNY | 8.79 | 8.82 | 8.55 | 8.56 | 8.56 | -0.15 (-1.72%) | 9,646,604 |
| 7 Sep 2022 | CNY | 8.78 | 8.94 | 8.63 | 8.71 | 8.71 | -0.11 (-1.25%) | 17,564,202 |
| 6 Sep 2022 | CNY | 8.88 | 8.96 | 8.65 | 8.82 | 8.82 | -0.17 (-1.89%) | 17,890,201 |
| 5 Sep 2022 | CNY | 9.22 | 9.29 | 8.95 | 8.99 | 8.99 | -0.36 (-3.85%) | 16,023,662 |
| 2 Sep 2022 | CNY | 8.8 | 9.38 | 8.77 | 9.35 | 9.35 | +0.54 (+6.13%) | 18,705,673 |
| 1 Sep 2022 | CNY | 8.97 | 9.04 | 8.7 | 8.81 | 8.81 | -0.14 (-1.56%) | 10,745,362 |
| 31 Aug 2022 | CNY | 9.38 | 9.42 | 8.9 | 8.95 | 8.95 | -0.43 (-4.58%) | 15,182,178 |
| 30 Aug 2022 | CNY | 9.52 | 9.7 | 9.27 | 9.38 | 9.38 | -0.1 (-1.05%) | 11,687,343 |
| 29 Aug 2022 | CNY | 9.2 | 9.59 | 9.1 | 9.48 | 9.48 | +0.15 (+1.61%) | 11,942,900 |
| 26 Aug 2022 | CNY | 9.57 | 9.75 | 9.32 | 9.33 | 9.33 | -0.17 (-1.79%) | 13,880,318 |
| 25 Aug 2022 | CNY | 9.77 | 9.85 | 9.31 | 9.5 | 9.5 | -0.26 (-2.66%) | 17,489,435 |
| 24 Aug 2022 | CNY | 10.51 | 10.51 | 9.7 | 9.76 | 9.76 | -0.67 (-6.42%) | 31,874,921 |
| 23 Aug 2022 | CNY | 10.48 | 10.79 | 10.36 | 10.43 | 10.43 | -0.1 (-0.95%) | 19,140,768 |
