| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 7.85 | 7.99 | 7.8 | 7.99 | 7.99 | +0.08 (+1.01%) | 11,815,492 |
| 11 Oct 2022 | CNY | 7.8 | 7.91 | 7.57 | 7.91 | 7.91 | +0.12 (+1.54%) | 10,260,212 |
| 10 Oct 2022 | CNY | 7.81 | 7.93 | 7.7 | 7.79 | 7.79 | -0.02 (-0.26%) | 11,977,432 |
| 30 Sep 2022 | CNY | 7.73 | 7.82 | 7.7 | 7.81 | 7.81 | +0.08 (+1.03%) | 10,356,749 |
| 29 Sep 2022 | CNY | 7.95 | 7.99 | 7.68 | 7.73 | 7.73 | -0.14 (-1.78%) | 13,562,701 |
| 28 Sep 2022 | CNY | 8.14 | 8.15 | 7.85 | 7.87 | 7.87 | -0.27 (-3.32%) | 12,427,422 |
| 27 Sep 2022 | CNY | 8.04 | 8.15 | 7.94 | 8.14 | 8.14 | +0.1 (+1.24%) | 12,374,231 |
| 26 Sep 2022 | CNY | 8.21 | 8.27 | 8 | 8.04 | 8.04 | -0.32 (-3.83%) | 20,869,419 |
| 23 Sep 2022 | CNY | 8.6 | 8.65 | 8.34 | 8.36 | 8.36 | -0.3 (-3.46%) | 20,532,505 |
| 22 Sep 2022 | CNY | 8.56 | 8.82 | 8.53 | 8.66 | 8.66 | 0.0 (0.0%) | 22,795,525 |
| 21 Sep 2022 | CNY | 8.4 | 8.74 | 8.35 | 8.66 | 8.66 | +0.18 (+2.12%) | 22,932,373 |
| 20 Sep 2022 | CNY | 8.58 | 8.63 | 8.39 | 8.48 | 8.48 | +0.1 (+1.19%) | 15,731,971 |
| 19 Sep 2022 | CNY | 8.45 | 8.46 | 8.2 | 8.38 | 8.38 | -0.1 (-1.18%) | 16,424,572 |
| 16 Sep 2022 | CNY | 8.75 | 8.8 | 8.46 | 8.48 | 8.48 | -0.26 (-2.97%) | 23,453,731 |
| 15 Sep 2022 | CNY | 8.92 | 8.96 | 8.58 | 8.74 | 8.74 | -0.18 (-2.02%) | 31,915,251 |
| 14 Sep 2022 | CNY | 8.9 | 9.13 | 8.85 | 8.92 | 8.92 | -0.18 (-1.98%) | 32,336,295 |
| 13 Sep 2022 | CNY | 9 | 9.26 | 8.98 | 9.1 | 9.1 | +0.27 (+3.06%) | 60,528,562 |
| 9 Sep 2022 | CNY | 9 | 9.06 | 8.75 | 8.83 | 8.83 | +0.07 (+0.80%) | 25,338,289 |
| 8 Sep 2022 | CNY | 9 | 9.09 | 8.74 | 8.76 | 8.76 | -0.29 (-3.20%) | 32,100,240 |
| 7 Sep 2022 | CNY | 9.02 | 9.2 | 8.95 | 9.05 | 9.05 | -0.05 (-0.55%) | 28,306,284 |
| 6 Sep 2022 | CNY | 9.03 | 9.15 | 8.93 | 9.1 | 9.1 | +0.12 (+1.34%) | 32,121,069 |
| 5 Sep 2022 | CNY | 8.98 | 9.04 | 8.85 | 8.98 | 8.98 | -0.08 (-0.88%) | 23,546,120 |
| 2 Sep 2022 | CNY | 8.88 | 9.06 | 8.8 | 9.06 | 9.06 | +0.12 (+1.34%) | 39,356,463 |
| 1 Sep 2022 | CNY | 8.45 | 9.18 | 8.42 | 8.94 | 8.94 | +0.43 (+5.05%) | 65,179,348 |
| 31 Aug 2022 | CNY | 8.88 | 8.92 | 8.46 | 8.51 | 8.51 | -0.5 (-5.55%) | 38,076,655 |
| 30 Aug 2022 | CNY | 9.08 | 9.19 | 8.94 | 9.01 | 9.01 | -0.18 (-1.96%) | 33,119,147 |
| 29 Aug 2022 | CNY | 9.01 | 9.25 | 8.92 | 9.19 | 9.19 | +0.2 (+2.22%) | 49,374,160 |
| 26 Aug 2022 | CNY | 8.97 | 9.08 | 8.72 | 8.99 | 8.99 | -0.03 (-0.33%) | 39,999,317 |
| 25 Aug 2022 | CNY | 9.02 | 9.12 | 8.9 | 9.02 | 9.02 | -0.08 (-0.88%) | 48,394,548 |
| 24 Aug 2022 | CNY | 8.93 | 9.42 | 8.84 | 9.1 | 9.1 | +0.18 (+2.02%) | 84,562,572 |
