| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 9.17 | 9.49 | 9.14 | 9.44 | 9.44 | +0.19 (+2.05%) | 4,345,246 |
| 12 Oct 2022 | CNY | 9.06 | 9.25 | 8.98 | 9.25 | 9.25 | +0.12 (+1.31%) | 2,591,526 |
| 11 Oct 2022 | CNY | 9.1 | 9.19 | 8.96 | 9.13 | 9.13 | +0.03 (+0.33%) | 2,693,737 |
| 10 Oct 2022 | CNY | 9.14 | 9.34 | 9.02 | 9.1 | 9.1 | -0.04 (-0.44%) | 3,312,790 |
| 30 Sep 2022 | CNY | 9.03 | 9.22 | 8.93 | 9.14 | 9.14 | +0.09 (+0.99%) | 3,537,074 |
| 29 Sep 2022 | CNY | 8.88 | 9.13 | 8.86 | 9.05 | 9.05 | +0.18 (+2.03%) | 3,546,963 |
| 28 Sep 2022 | CNY | 8.91 | 9.14 | 8.81 | 8.87 | 8.87 | -0.04 (-0.45%) | 2,520,820 |
| 27 Sep 2022 | CNY | 8.56 | 8.93 | 8.56 | 8.91 | 8.91 | +0.35 (+4.09%) | 2,308,060 |
| 26 Sep 2022 | CNY | 8.8 | 8.8 | 8.53 | 8.56 | 8.56 | -0.23 (-2.62%) | 2,010,620 |
| 23 Sep 2022 | CNY | 8.87 | 9.01 | 8.77 | 8.79 | 8.79 | -0.13 (-1.46%) | 2,529,847 |
| 22 Sep 2022 | CNY | 9.1 | 9.1 | 8.91 | 8.92 | 8.92 | -0.15 (-1.65%) | 1,730,400 |
| 21 Sep 2022 | CNY | 9 | 9.07 | 8.86 | 9.07 | 9.07 | +0.09 (+1.00%) | 1,870,890 |
| 20 Sep 2022 | CNY | 8.98 | 9.07 | 8.94 | 8.98 | 8.98 | +0.04 (+0.45%) | 1,328,103 |
| 19 Sep 2022 | CNY | 9.02 | 9.09 | 8.9 | 8.94 | 8.94 | -0.11 (-1.22%) | 2,087,750 |
| 16 Sep 2022 | CNY | 9.39 | 9.39 | 9.03 | 9.05 | 9.05 | -0.23 (-2.48%) | 2,471,050 |
| 15 Sep 2022 | CNY | 9.45 | 9.55 | 9.19 | 9.28 | 9.28 | -0.17 (-1.80%) | 2,606,650 |
| 14 Sep 2022 | CNY | 9.47 | 9.48 | 9.34 | 9.45 | 9.45 | -0.11 (-1.15%) | 1,949,850 |
| 13 Sep 2022 | CNY | 9.52 | 9.65 | 9.47 | 9.56 | 9.56 | +0.03 (+0.31%) | 1,937,500 |
| 9 Sep 2022 | CNY | 9.52 | 9.65 | 9.51 | 9.53 | 9.53 | +0.01 (+0.11%) | 1,848,650 |
| 8 Sep 2022 | CNY | 9.65 | 9.69 | 9.51 | 9.52 | 9.52 | -0.17 (-1.75%) | 2,279,240 |
| 7 Sep 2022 | CNY | 9.68 | 9.73 | 9.63 | 9.69 | 9.69 | -0.02 (-0.21%) | 2,140,110 |
| 6 Sep 2022 | CNY | 9.73 | 9.78 | 9.64 | 9.71 | 9.71 | -0.06 (-0.61%) | 3,139,780 |
| 5 Sep 2022 | CNY | 9.66 | 10 | 9.65 | 9.77 | 9.77 | +0.14 (+1.45%) | 5,104,050 |
| 2 Sep 2022 | CNY | 9.6 | 9.66 | 9.53 | 9.63 | 9.63 | +0.09 (+0.94%) | 2,539,000 |
| 1 Sep 2022 | CNY | 9.53 | 9.7 | 9.44 | 9.54 | 9.54 | +0.02 (+0.21%) | 2,802,932 |
| 31 Aug 2022 | CNY | 9.7 | 9.71 | 9.5 | 9.52 | 9.52 | -0.2 (-2.06%) | 2,456,100 |
| 30 Aug 2022 | CNY | 9.67 | 9.72 | 9.56 | 9.72 | 9.72 | +0.09 (+0.93%) | 2,518,609 |
| 29 Aug 2022 | CNY | 9.44 | 9.68 | 9.31 | 9.63 | 9.63 | +0.16 (+1.69%) | 2,905,700 |
| 26 Aug 2022 | CNY | 9.56 | 9.61 | 9.44 | 9.47 | 9.47 | -0.05 (-0.53%) | 1,784,880 |
| 25 Aug 2022 | CNY | 9.5 | 9.57 | 9.27 | 9.52 | 9.52 | +0.06 (+0.63%) | 3,021,973 |
