| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2022 | CNY | 8.25 | 8.58 | 8.12 | 8.38 | 8.38 | +0.08 (+0.96%) | 21,199,235 |
| 12 Oct 2022 | CNY | 8.12 | 8.36 | 8.06 | 8.3 | 8.3 | +0.11 (+1.34%) | 17,728,612 |
| 11 Oct 2022 | CNY | 8.03 | 8.19 | 7.94 | 8.19 | 8.19 | +0.27 (+3.41%) | 15,592,077 |
| 10 Oct 2022 | CNY | 7.93 | 8.15 | 7.81 | 7.92 | 7.92 | -0.01 (-0.13%) | 11,897,901 |
| 30 Sep 2022 | CNY | 8.05 | 8.11 | 7.9 | 7.93 | 7.93 | -0.12 (-1.49%) | 10,404,101 |
| 29 Sep 2022 | CNY | 8.29 | 8.35 | 8 | 8.05 | 8.05 | -0.16 (-1.95%) | 13,085,501 |
| 28 Sep 2022 | CNY | 8.63 | 8.63 | 8.2 | 8.21 | 8.21 | -0.46 (-5.31%) | 14,133,288 |
| 27 Sep 2022 | CNY | 8.51 | 8.67 | 8.33 | 8.67 | 8.67 | +0.19 (+2.24%) | 13,396,000 |
| 26 Sep 2022 | CNY | 9.05 | 9.05 | 8.48 | 8.48 | 8.48 | -0.47 (-5.25%) | 19,570,109 |
| 23 Sep 2022 | CNY | 9.28 | 9.37 | 8.94 | 8.95 | 8.95 | -0.34 (-3.66%) | 21,855,488 |
| 22 Sep 2022 | CNY | 9.22 | 9.5 | 9.21 | 9.29 | 9.29 | 0.0 (0.0%) | 26,917,388 |
| 21 Sep 2022 | CNY | 9.36 | 9.48 | 9.12 | 9.29 | 9.29 | +0.09 (+0.98%) | 21,147,405 |
| 20 Sep 2022 | CNY | 9.06 | 9.32 | 8.98 | 9.2 | 9.2 | +0.26 (+2.91%) | 22,992,000 |
| 19 Sep 2022 | CNY | 8.8 | 9.03 | 8.58 | 8.94 | 8.94 | +0.09 (+1.02%) | 17,929,112 |
| 16 Sep 2022 | CNY | 9.24 | 9.45 | 8.83 | 8.85 | 8.85 | -0.53 (-5.65%) | 33,587,491 |
| 15 Sep 2022 | CNY | 9.5 | 9.85 | 9.24 | 9.38 | 9.38 | -0.14 (-1.47%) | 39,962,978 |
| 14 Sep 2022 | CNY | 9.45 | 9.63 | 9.38 | 9.52 | 9.52 | -0.21 (-2.16%) | 28,815,013 |
| 13 Sep 2022 | CNY | 9.36 | 9.96 | 9.32 | 9.73 | 9.73 | +0.46 (+4.96%) | 49,679,884 |
| 9 Sep 2022 | CNY | 9.39 | 9.44 | 9.13 | 9.27 | 9.27 | -0.08 (-0.86%) | 21,800,471 |
| 8 Sep 2022 | CNY | 9.52 | 9.62 | 9.26 | 9.35 | 9.35 | -0.3 (-3.11%) | 31,368,101 |
| 7 Sep 2022 | CNY | 9.83 | 9.87 | 9.47 | 9.65 | 9.65 | -0.25 (-2.53%) | 42,775,849 |
| 6 Sep 2022 | CNY | 9.77 | 10.03 | 9.69 | 9.9 | 9.9 | +0.01 (+0.10%) | 43,152,427 |
| 5 Sep 2022 | CNY | 9.8 | 10.07 | 9.63 | 9.89 | 9.89 | -0.06 (-0.60%) | 46,397,227 |
| 2 Sep 2022 | CNY | 10.05 | 10.49 | 9.75 | 9.95 | 9.95 | -0.05 (-0.50%) | 80,033,519 |
| 1 Sep 2022 | CNY | 9.09 | 10 | 9.09 | 10 | 10 | +0.91 (+10.01%) | 36,113,926 |
| 31 Aug 2022 | CNY | 9.4 | 9.54 | 8.93 | 9.09 | 9.09 | -0.69 (-7.06%) | 41,353,360 |
| 30 Aug 2022 | CNY | 9.32 | 10.13 | 9.25 | 9.78 | 9.78 | +0.39 (+4.15%) | 57,347,662 |
| 29 Aug 2022 | CNY | 9.3 | 9.46 | 9.14 | 9.39 | 9.39 | -0.11 (-1.16%) | 32,998,826 |
| 26 Aug 2022 | CNY | 9.34 | 9.85 | 9.04 | 9.5 | 9.5 | +0.03 (+0.32%) | 46,169,957 |
| 25 Aug 2022 | CNY | 9.39 | 9.76 | 9.23 | 9.47 | 9.47 | -0.11 (-1.15%) | 53,210,603 |
