| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 8.9 | 9.43 | 8.8 | 9.38 | 9.38 | +0.45 (+5.04%) | 69,907,565 |
| 10 Oct 2022 | CNY | 9.1 | 9.19 | 8.82 | 8.93 | 8.93 | -0.06 (-0.67%) | 40,720,170 |
| 30 Sep 2022 | CNY | 9.09 | 9.17 | 8.99 | 8.99 | 8.99 | -0.1 (-1.10%) | 34,671,732 |
| 29 Sep 2022 | CNY | 9.17 | 9.25 | 9 | 9.09 | 9.09 | +0.01 (+0.11%) | 41,863,898 |
| 28 Sep 2022 | CNY | 9.7 | 9.74 | 9.05 | 9.08 | 9.08 | -0.65 (-6.68%) | 75,718,720 |
| 27 Sep 2022 | CNY | 9.86 | 9.99 | 9.5 | 9.73 | 9.73 | -0.17 (-1.72%) | 69,626,201 |
| 26 Sep 2022 | CNY | 10.1 | 10.13 | 9.82 | 9.9 | 9.9 | -0.08 (-0.80%) | 47,926,404 |
| 23 Sep 2022 | CNY | 10.49 | 10.6 | 9.9 | 9.98 | 9.98 | -0.48 (-4.59%) | 69,424,933 |
| 22 Sep 2022 | CNY | 10.38 | 10.58 | 10.25 | 10.46 | 10.46 | -0.08 (-0.76%) | 64,699,056 |
| 21 Sep 2022 | CNY | 9.86 | 10.78 | 9.69 | 10.54 | 10.54 | +0.59 (+5.93%) | 115,328,506 |
| 20 Sep 2022 | CNY | 9.77 | 10.01 | 9.68 | 9.95 | 9.95 | +0.24 (+2.47%) | 70,260,163 |
| 19 Sep 2022 | CNY | 9.8 | 9.89 | 9.5 | 9.71 | 9.71 | -0.21 (-2.12%) | 66,706,361 |
| 16 Sep 2022 | CNY | 10.39 | 10.46 | 9.86 | 9.92 | 9.92 | -0.6 (-5.70%) | 109,454,707 |
| 15 Sep 2022 | CNY | 11.52 | 11.63 | 10.49 | 10.52 | 10.52 | -1.13 (-9.70%) | 162,477,934 |
| 14 Sep 2022 | CNY | 11.62 | 11.83 | 11.45 | 11.65 | 11.65 | +0.23 (+2.01%) | 132,745,954 |
| 13 Sep 2022 | CNY | 12.72 | 12.76 | 11.36 | 11.42 | 11.42 | -1.07 (-8.57%) | 190,704,501 |
| 9 Sep 2022 | CNY | 12 | 12.92 | 11.59 | 12.49 | 12.49 | +0.1 (+0.81%) | 224,586,273 |
| 8 Sep 2022 | CNY | 11.8 | 12.39 | 11.59 | 12.39 | 12.39 | +1.13 (+10.04%) | 272,967,798 |
| 7 Sep 2022 | CNY | 10.28 | 11.26 | 10.17 | 11.26 | 11.26 | +1.02 (+9.96%) | 124,561,399 |
| 6 Sep 2022 | CNY | 9.9 | 10.36 | 9.75 | 10.24 | 10.24 | +0.3 (+3.02%) | 52,693,563 |
| 5 Sep 2022 | CNY | 9.61 | 10 | 9.47 | 9.94 | 9.94 | +0.3 (+3.11%) | 46,271,944 |
| 2 Sep 2022 | CNY | 9.55 | 9.94 | 9.55 | 9.64 | 9.64 | +0.09 (+0.94%) | 40,037,311 |
| 1 Sep 2022 | CNY | 9.66 | 9.87 | 9.41 | 9.55 | 9.55 | -0.27 (-2.75%) | 41,298,100 |
| 31 Aug 2022 | CNY | 10.03 | 10.17 | 9.69 | 9.82 | 9.82 | -0.3 (-2.96%) | 36,598,649 |
| 30 Aug 2022 | CNY | 10.28 | 10.36 | 9.9 | 10.12 | 10.12 | -0.22 (-2.13%) | 51,010,274 |
| 29 Aug 2022 | CNY | 10.14 | 10.37 | 9.98 | 10.34 | 10.34 | +0.04 (+0.39%) | 54,574,051 |
| 26 Aug 2022 | CNY | 9.99 | 10.66 | 9.97 | 10.3 | 10.3 | +0.21 (+2.08%) | 95,147,324 |
| 25 Aug 2022 | CNY | 10.12 | 10.28 | 9.85 | 10.09 | 10.09 | +0.14 (+1.41%) | 65,819,826 |
| 24 Aug 2022 | CNY | 10.45 | 10.58 | 9.86 | 9.95 | 9.95 | -0.66 (-6.22%) | 113,675,319 |
| 23 Aug 2022 | CNY | 10.28 | 10.97 | 10.17 | 10.61 | 10.61 | +0.16 (+1.53%) | 122,431,198 |
