| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 7.88 | 8.31 | 7.81 | 8.3 | 8.3 | +0.42 (+5.33%) | 6,845,523 |
| 11 Oct 2022 | CNY | 7.89 | 7.94 | 7.73 | 7.88 | 7.88 | +0.06 (+0.77%) | 3,459,842 |
| 10 Oct 2022 | CNY | 8.03 | 8.08 | 7.79 | 7.82 | 7.82 | -0.2 (-2.49%) | 4,280,939 |
| 30 Sep 2022 | CNY | 8.11 | 8.18 | 8.01 | 8.02 | 8.02 | -0.08 (-0.99%) | 3,189,681 |
| 29 Sep 2022 | CNY | 8.26 | 8.41 | 8.06 | 8.1 | 8.1 | -0.12 (-1.46%) | 4,616,012 |
| 28 Sep 2022 | CNY | 8.45 | 8.47 | 8.22 | 8.22 | 8.22 | -0.23 (-2.72%) | 4,682,595 |
| 27 Sep 2022 | CNY | 8.13 | 8.46 | 8.13 | 8.45 | 8.45 | +0.34 (+4.19%) | 6,681,421 |
| 26 Sep 2022 | CNY | 8.35 | 8.35 | 8.11 | 8.11 | 8.11 | -0.26 (-3.11%) | 5,324,444 |
| 23 Sep 2022 | CNY | 8.69 | 8.69 | 8.33 | 8.37 | 8.37 | -0.28 (-3.24%) | 5,175,582 |
| 22 Sep 2022 | CNY | 8.63 | 8.79 | 8.6 | 8.65 | 8.65 | -0.06 (-0.69%) | 4,272,580 |
| 21 Sep 2022 | CNY | 8.5 | 8.71 | 8.37 | 8.71 | 8.71 | +0.16 (+1.87%) | 4,937,277 |
| 20 Sep 2022 | CNY | 8.59 | 8.73 | 8.48 | 8.55 | 8.55 | +0.03 (+0.35%) | 3,992,953 |
| 19 Sep 2022 | CNY | 8.7 | 8.75 | 8.47 | 8.52 | 8.52 | -0.25 (-2.85%) | 6,305,640 |
| 16 Sep 2022 | CNY | 8.7 | 9.06 | 8.68 | 8.77 | 8.77 | +0.02 (+0.23%) | 8,758,415 |
| 15 Sep 2022 | CNY | 9.06 | 9.15 | 8.68 | 8.75 | 8.75 | -0.27 (-2.99%) | 7,256,863 |
| 14 Sep 2022 | CNY | 8.95 | 9.05 | 8.92 | 9.02 | 9.02 | -0.1 (-1.10%) | 4,615,044 |
| 13 Sep 2022 | CNY | 9.1 | 9.29 | 9.08 | 9.12 | 9.12 | +0.04 (+0.44%) | 5,752,294 |
| 9 Sep 2022 | CNY | 9.07 | 9.14 | 9 | 9.08 | 9.08 | +0.02 (+0.22%) | 4,699,093 |
| 8 Sep 2022 | CNY | 9.28 | 9.3 | 9.05 | 9.06 | 9.06 | -0.21 (-2.27%) | 5,122,115 |
| 7 Sep 2022 | CNY | 9.18 | 9.28 | 9.05 | 9.27 | 9.27 | +0.01 (+0.11%) | 7,055,506 |
| 6 Sep 2022 | CNY | 9.36 | 9.38 | 9.17 | 9.26 | 9.26 | -0.11 (-1.17%) | 7,804,435 |
| 5 Sep 2022 | CNY | 9.45 | 9.57 | 9.26 | 9.37 | 9.37 | -0.07 (-0.74%) | 5,429,746 |
| 2 Sep 2022 | CNY | 9.34 | 9.45 | 9.3 | 9.44 | 9.44 | +0.15 (+1.61%) | 4,610,448 |
| 1 Sep 2022 | CNY | 9.35 | 9.49 | 9.27 | 9.29 | 9.29 | -0.04 (-0.43%) | 4,730,628 |
| 31 Aug 2022 | CNY | 9.51 | 9.59 | 9.27 | 9.33 | 9.33 | -0.19 (-2.00%) | 5,316,460 |
| 30 Aug 2022 | CNY | 9.44 | 9.64 | 9.38 | 9.52 | 9.52 | +0.12 (+1.28%) | 5,275,813 |
| 29 Aug 2022 | CNY | 9.25 | 9.48 | 9.21 | 9.4 | 9.4 | -0.08 (-0.84%) | 5,830,128 |
| 26 Aug 2022 | CNY | 9.76 | 9.86 | 9.45 | 9.48 | 9.48 | -0.19 (-1.96%) | 7,233,108 |
| 25 Aug 2022 | CNY | 9.82 | 9.88 | 9.5 | 9.67 | 9.67 | -0.14 (-1.43%) | 7,578,392 |
| 24 Aug 2022 | CNY | 10.12 | 10.16 | 9.77 | 9.81 | 9.81 | -0.31 (-3.06%) | 10,002,574 |
