| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 7.45 | 7.83 | 7.38 | 7.72 | 7.72 | +0.31 (+4.18%) | 8,286,430 |
| 12 Oct 2022 | CNY | 7.07 | 7.45 | 6.96 | 7.41 | 7.41 | +0.39 (+5.56%) | 5,792,265 |
| 11 Oct 2022 | CNY | 6.99 | 7.06 | 6.86 | 7.02 | 7.02 | +0.05 (+0.72%) | 2,771,560 |
| 10 Oct 2022 | CNY | 7.12 | 7.19 | 6.94 | 6.97 | 6.97 | -0.14 (-1.97%) | 3,286,140 |
| 30 Sep 2022 | CNY | 7.13 | 7.24 | 7.1 | 7.11 | 7.11 | -0.06 (-0.84%) | 2,446,174 |
| 29 Sep 2022 | CNY | 7.38 | 7.45 | 7.12 | 7.17 | 7.17 | -0.18 (-2.45%) | 3,431,905 |
| 28 Sep 2022 | CNY | 7.52 | 7.58 | 7.35 | 7.35 | 7.35 | -0.17 (-2.26%) | 3,094,333 |
| 27 Sep 2022 | CNY | 7.31 | 7.53 | 7.31 | 7.52 | 7.52 | +0.2 (+2.73%) | 3,596,078 |
| 26 Sep 2022 | CNY | 7.6 | 7.6 | 7.28 | 7.32 | 7.32 | -0.32 (-4.19%) | 4,270,559 |
| 23 Sep 2022 | CNY | 7.95 | 8 | 7.63 | 7.64 | 7.64 | -0.33 (-4.14%) | 4,153,308 |
| 22 Sep 2022 | CNY | 8 | 8.16 | 7.95 | 7.97 | 7.97 | -0.09 (-1.12%) | 3,399,580 |
| 21 Sep 2022 | CNY | 7.94 | 8.08 | 7.66 | 8.06 | 8.06 | +0.1 (+1.26%) | 4,886,220 |
| 20 Sep 2022 | CNY | 7.79 | 7.99 | 7.76 | 7.96 | 7.96 | +0.22 (+2.84%) | 5,967,392 |
| 19 Sep 2022 | CNY | 8.1 | 8.13 | 7.61 | 7.74 | 7.74 | -0.54 (-6.52%) | 8,576,710 |
| 16 Sep 2022 | CNY | 8.18 | 8.57 | 8.06 | 8.28 | 8.28 | +0.19 (+2.35%) | 11,769,076 |
| 15 Sep 2022 | CNY | 8.24 | 8.28 | 7.96 | 8.09 | 8.09 | -0.14 (-1.70%) | 3,081,282 |
| 14 Sep 2022 | CNY | 8.21 | 8.23 | 8.12 | 8.23 | 8.23 | -0.06 (-0.72%) | 2,259,004 |
| 13 Sep 2022 | CNY | 8.17 | 8.35 | 8.17 | 8.29 | 8.29 | +0.13 (+1.59%) | 3,113,127 |
| 9 Sep 2022 | CNY | 8.16 | 8.28 | 8.08 | 8.16 | 8.16 | 0.0 (0.0%) | 2,033,619 |
| 8 Sep 2022 | CNY | 8.35 | 8.39 | 8.12 | 8.16 | 8.16 | -0.17 (-2.04%) | 2,612,315 |
| 7 Sep 2022 | CNY | 8.35 | 8.37 | 8.28 | 8.33 | 8.33 | -0.06 (-0.72%) | 2,788,047 |
| 6 Sep 2022 | CNY | 8.44 | 8.47 | 8.3 | 8.39 | 8.39 | -0.06 (-0.71%) | 3,205,360 |
| 5 Sep 2022 | CNY | 8.36 | 8.45 | 8.22 | 8.45 | 8.45 | +0.09 (+1.08%) | 4,131,080 |
| 2 Sep 2022 | CNY | 8.04 | 8.38 | 8.04 | 8.36 | 8.36 | +0.25 (+3.08%) | 4,730,822 |
| 1 Sep 2022 | CNY | 8.07 | 8.27 | 8.07 | 8.11 | 8.11 | +0.04 (+0.50%) | 3,713,183 |
| 31 Aug 2022 | CNY | 8.3 | 8.34 | 8.03 | 8.07 | 8.07 | -0.21 (-2.54%) | 3,640,869 |
| 30 Aug 2022 | CNY | 8.26 | 8.41 | 8.18 | 8.28 | 8.28 | +0.05 (+0.61%) | 3,631,363 |
| 29 Aug 2022 | CNY | 8.17 | 8.24 | 7.92 | 8.23 | 8.23 | +0.01 (+0.12%) | 2,986,808 |
| 26 Aug 2022 | CNY | 8.41 | 8.46 | 8.19 | 8.22 | 8.22 | -0.19 (-2.26%) | 4,922,380 |
| 25 Aug 2022 | CNY | 8.58 | 8.63 | 8.31 | 8.41 | 8.41 | -0.12 (-1.41%) | 4,665,115 |
