| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 9.8 | 9.87 | 9.61 | 9.85 | 9.85 | +0.1 (+1.03%) | 900,930 |
| 10 Oct 2022 | CNY | 9.93 | 9.94 | 9.68 | 9.75 | 9.75 | -0.12 (-1.22%) | 1,139,772 |
| 30 Sep 2022 | CNY | 9.99 | 10.01 | 9.83 | 9.87 | 9.87 | -0.11 (-1.10%) | 1,082,160 |
| 29 Sep 2022 | CNY | 10.08 | 10.23 | 9.87 | 9.98 | 9.98 | -0.07 (-0.70%) | 1,556,491 |
| 28 Sep 2022 | CNY | 10.37 | 10.37 | 10.04 | 10.05 | 10.05 | -0.32 (-3.09%) | 1,503,000 |
| 27 Sep 2022 | CNY | 10.22 | 10.38 | 10.13 | 10.37 | 10.37 | +0.24 (+2.37%) | 1,409,200 |
| 26 Sep 2022 | CNY | 10.31 | 10.36 | 10.1 | 10.13 | 10.13 | -0.29 (-2.78%) | 1,805,200 |
| 23 Sep 2022 | CNY | 10.65 | 10.71 | 10.35 | 10.42 | 10.42 | -0.22 (-2.07%) | 1,656,066 |
| 22 Sep 2022 | CNY | 10.69 | 10.8 | 10.61 | 10.64 | 10.64 | -0.17 (-1.57%) | 1,165,953 |
| 21 Sep 2022 | CNY | 10.68 | 10.84 | 10.5 | 10.81 | 10.81 | +0.08 (+0.75%) | 1,394,200 |
| 20 Sep 2022 | CNY | 10.4 | 10.78 | 10.4 | 10.73 | 10.73 | +0.35 (+3.37%) | 2,111,359 |
| 19 Sep 2022 | CNY | 10.43 | 10.57 | 10.33 | 10.38 | 10.38 | -0.22 (-2.08%) | 1,691,747 |
| 16 Sep 2022 | CNY | 10.93 | 10.99 | 10.58 | 10.6 | 10.6 | -0.33 (-3.02%) | 1,510,408 |
| 15 Sep 2022 | CNY | 11.17 | 11.17 | 10.81 | 10.93 | 10.93 | -0.16 (-1.44%) | 2,267,614 |
| 14 Sep 2022 | CNY | 11.17 | 11.17 | 11.02 | 11.09 | 11.09 | -0.19 (-1.68%) | 1,434,825 |
| 13 Sep 2022 | CNY | 11.21 | 11.35 | 11.2 | 11.28 | 11.28 | +0.07 (+0.62%) | 1,499,187 |
| 9 Sep 2022 | CNY | 11.2 | 11.31 | 11.17 | 11.21 | 11.21 | -0.07 (-0.62%) | 1,769,706 |
| 8 Sep 2022 | CNY | 11.32 | 11.41 | 11.23 | 11.28 | 11.28 | -0.04 (-0.35%) | 2,251,300 |
| 7 Sep 2022 | CNY | 11.28 | 11.35 | 11.19 | 11.32 | 11.32 | +0.04 (+0.35%) | 1,791,769 |
| 6 Sep 2022 | CNY | 11.1 | 11.29 | 11.04 | 11.28 | 11.28 | +0.25 (+2.27%) | 2,148,646 |
| 5 Sep 2022 | CNY | 11.07 | 11.14 | 10.96 | 11.03 | 11.03 | -0.04 (-0.36%) | 1,501,469 |
| 2 Sep 2022 | CNY | 10.99 | 11.1 | 10.95 | 11.07 | 11.07 | +0.07 (+0.64%) | 875,500 |
| 1 Sep 2022 | CNY | 10.98 | 11.13 | 10.95 | 11 | 11 | -0.02 (-0.18%) | 1,685,198 |
| 31 Aug 2022 | CNY | 11.35 | 11.36 | 10.98 | 11.02 | 11.02 | -0.38 (-3.33%) | 3,295,665 |
| 30 Aug 2022 | CNY | 11.53 | 11.58 | 11.35 | 11.4 | 11.4 | -0.13 (-1.13%) | 1,805,614 |
| 29 Aug 2022 | CNY | 11.1 | 11.63 | 10.99 | 11.53 | 11.53 | +0.24 (+2.13%) | 4,756,063 |
| 26 Aug 2022 | CNY | 11.15 | 11.42 | 11.11 | 11.29 | 11.29 | +0.16 (+1.44%) | 3,082,157 |
| 25 Aug 2022 | CNY | 11.22 | 11.36 | 10.95 | 11.13 | 11.13 | -0.09 (-0.80%) | 3,276,457 |
| 24 Aug 2022 | CNY | 11.62 | 11.75 | 11.14 | 11.22 | 11.22 | -0.44 (-3.77%) | 5,843,936 |
| 23 Aug 2022 | CNY | 11.62 | 11.82 | 11.61 | 11.66 | 11.66 | -0.09 (-0.77%) | 2,910,452 |
