| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 9.09 | 9.3 | 8.89 | 9.15 | 9.15 | +0.07 (+0.77%) | 7,126,651 |
| 10 Oct 2022 | CNY | 9.42 | 9.7 | 8.99 | 9.08 | 9.08 | -0.49 (-5.12%) | 8,274,414 |
| 30 Sep 2022 | CNY | 9.86 | 9.9 | 9.56 | 9.57 | 9.57 | -0.29 (-2.94%) | 6,163,665 |
| 29 Sep 2022 | CNY | 10.03 | 10.1 | 9.61 | 9.86 | 9.86 | +0.02 (+0.20%) | 8,189,900 |
| 28 Sep 2022 | CNY | 10.33 | 10.42 | 9.84 | 9.84 | 9.84 | -0.59 (-5.66%) | 10,981,800 |
| 27 Sep 2022 | CNY | 10.44 | 10.61 | 10.12 | 10.43 | 10.43 | +0.05 (+0.48%) | 10,885,900 |
| 26 Sep 2022 | CNY | 10.28 | 10.68 | 10.18 | 10.38 | 10.38 | -0.03 (-0.29%) | 11,776,000 |
| 23 Sep 2022 | CNY | 10.83 | 10.87 | 10.34 | 10.41 | 10.41 | -0.47 (-4.32%) | 14,492,622 |
| 22 Sep 2022 | CNY | 10.69 | 11.18 | 10.39 | 10.88 | 10.88 | +0.18 (+1.68%) | 19,681,686 |
| 21 Sep 2022 | CNY | 10.6 | 10.79 | 10.32 | 10.7 | 10.7 | -0.05 (-0.47%) | 19,673,110 |
| 20 Sep 2022 | CNY | 9.49 | 11.05 | 9.45 | 10.75 | 10.75 | +1.49 (+16.09%) | 26,997,397 |
| 19 Sep 2022 | CNY | 9.18 | 9.49 | 9.13 | 9.26 | 9.26 | +0.11 (+1.20%) | 6,879,224 |
| 16 Sep 2022 | CNY | 9.32 | 9.4 | 9.15 | 9.15 | 9.15 | -0.17 (-1.82%) | 5,540,383 |
| 15 Sep 2022 | CNY | 9.82 | 9.86 | 9.17 | 9.32 | 9.32 | -0.46 (-4.70%) | 8,742,800 |
| 14 Sep 2022 | CNY | 9.72 | 9.95 | 9.68 | 9.78 | 9.78 | -0.15 (-1.51%) | 4,967,100 |
| 13 Sep 2022 | CNY | 9.97 | 10.13 | 9.86 | 9.93 | 9.93 | -0.03 (-0.30%) | 5,296,574 |
| 9 Sep 2022 | CNY | 10.06 | 10.08 | 9.77 | 9.96 | 9.96 | -0.04 (-0.40%) | 5,847,600 |
| 8 Sep 2022 | CNY | 10.24 | 10.38 | 9.93 | 10 | 10 | -0.31 (-3.01%) | 9,537,324 |
| 7 Sep 2022 | CNY | 9.9 | 10.41 | 9.87 | 10.31 | 10.31 | +0.36 (+3.62%) | 16,262,824 |
| 6 Sep 2022 | CNY | 9.75 | 9.96 | 9.61 | 9.95 | 9.95 | +0.18 (+1.84%) | 8,173,950 |
| 5 Sep 2022 | CNY | 9.86 | 9.92 | 9.65 | 9.77 | 9.77 | -0.09 (-0.91%) | 6,403,860 |
| 2 Sep 2022 | CNY | 9.61 | 9.89 | 9.56 | 9.86 | 9.86 | +0.26 (+2.71%) | 7,716,190 |
| 1 Sep 2022 | CNY | 9.79 | 9.96 | 9.54 | 9.6 | 9.6 | -0.2 (-2.04%) | 7,959,124 |
| 31 Aug 2022 | CNY | 10.32 | 10.35 | 9.74 | 9.8 | 9.8 | -0.5 (-4.85%) | 13,439,424 |
| 30 Aug 2022 | CNY | 10.84 | 10.99 | 10.19 | 10.3 | 10.3 | -0.59 (-5.42%) | 16,856,674 |
| 29 Aug 2022 | CNY | 10.53 | 11.1 | 10.5 | 10.89 | 10.89 | -0.12 (-1.09%) | 8,040,537 |
| 26 Aug 2022 | CNY | 11.4 | 11.52 | 10.92 | 11.01 | 11.01 | -0.32 (-2.82%) | 10,042,096 |
| 25 Aug 2022 | CNY | 11.69 | 11.81 | 11.22 | 11.33 | 11.33 | -0.33 (-2.83%) | 10,685,150 |
| 24 Aug 2022 | CNY | 12.31 | 12.37 | 11.62 | 11.66 | 11.66 | -0.59 (-4.82%) | 15,788,911 |
| 23 Aug 2022 | CNY | 12 | 12.48 | 12 | 12.25 | 12.25 | +0.14 (+1.16%) | 16,122,559 |
