| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2022 | CNY | 8.67 | 8.67 | 8.08 | 8.13 | 8.13 | -0.61 (-6.98%) | 7,863,262 |
| 30 Sep 2022 | CNY | 9.21 | 9.26 | 8.74 | 8.74 | 8.74 | -0.47 (-5.10%) | 11,143,011 |
| 29 Sep 2022 | CNY | 9.82 | 9.88 | 9.15 | 9.21 | 9.21 | -0.51 (-5.25%) | 12,119,500 |
| 28 Sep 2022 | CNY | 10.21 | 10.24 | 9.64 | 9.72 | 9.72 | -0.48 (-4.71%) | 8,928,802 |
| 27 Sep 2022 | CNY | 9.59 | 10.23 | 9.26 | 10.2 | 10.2 | +0.65 (+6.81%) | 16,361,980 |
| 26 Sep 2022 | CNY | 9.15 | 9.75 | 9.14 | 9.55 | 9.55 | +0.27 (+2.91%) | 11,101,120 |
| 23 Sep 2022 | CNY | 9.52 | 9.66 | 9.22 | 9.28 | 9.28 | -0.34 (-3.53%) | 7,174,520 |
| 22 Sep 2022 | CNY | 9.94 | 10.05 | 9.4 | 9.62 | 9.62 | -0.39 (-3.90%) | 12,237,680 |
| 21 Sep 2022 | CNY | 10.07 | 10.15 | 9.72 | 10.01 | 10.01 | -0.18 (-1.77%) | 10,858,560 |
| 20 Sep 2022 | CNY | 10.23 | 10.28 | 9.96 | 10.19 | 10.19 | -0.05 (-0.49%) | 12,930,120 |
| 19 Sep 2022 | CNY | 9.84 | 10.24 | 9.72 | 10.24 | 10.24 | +0.41 (+4.17%) | 15,702,561 |
| 16 Sep 2022 | CNY | 9.97 | 10.28 | 9.76 | 9.83 | 9.83 | -0.22 (-2.19%) | 11,376,880 |
| 15 Sep 2022 | CNY | 10.08 | 10.22 | 9.88 | 10.05 | 10.05 | +0.01 (+0.10%) | 7,283,460 |
| 14 Sep 2022 | CNY | 9.92 | 10.15 | 9.86 | 10.04 | 10.04 | -0.02 (-0.20%) | 6,014,960 |
| 13 Sep 2022 | CNY | 10.04 | 10.1 | 9.91 | 10.06 | 10.06 | +0.07 (+0.70%) | 6,142,120 |
| 9 Sep 2022 | CNY | 10.05 | 10.06 | 9.84 | 9.99 | 9.99 | -0.2 (-1.96%) | 8,310,000 |
| 8 Sep 2022 | CNY | 10.02 | 10.3 | 9.96 | 10.19 | 10.19 | +0.24 (+2.41%) | 12,953,040 |
| 7 Sep 2022 | CNY | 9.89 | 10.05 | 9.78 | 9.95 | 9.95 | +0.05 (+0.51%) | 7,252,700 |
| 6 Sep 2022 | CNY | 9.76 | 10 | 9.6 | 9.9 | 9.9 | +0.16 (+1.64%) | 8,028,000 |
| 5 Sep 2022 | CNY | 9.95 | 10.03 | 9.69 | 9.74 | 9.74 | -0.21 (-2.11%) | 6,932,660 |
| 2 Sep 2022 | CNY | 9.61 | 9.96 | 9.47 | 9.95 | 9.95 | +0.28 (+2.90%) | 9,748,760 |
| 1 Sep 2022 | CNY | 9.85 | 10.16 | 9.62 | 9.67 | 9.67 | -0.18 (-1.83%) | 11,253,020 |
| 31 Aug 2022 | CNY | 9.77 | 9.94 | 9.61 | 9.85 | 9.85 | +0.1 (+1.03%) | 11,015,660 |
| 30 Aug 2022 | CNY | 9.68 | 9.85 | 9.6 | 9.75 | 9.75 | +0.03 (+0.31%) | 8,075,900 |
| 29 Aug 2022 | CNY | 9.39 | 9.79 | 9.36 | 9.72 | 9.72 | +0.12 (+1.25%) | 8,380,500 |
| 26 Aug 2022 | CNY | 9.47 | 9.76 | 9.43 | 9.6 | 9.6 | +0.17 (+1.80%) | 9,468,300 |
| 25 Aug 2022 | CNY | 9.49 | 9.58 | 9.33 | 9.43 | 9.43 | -0.04 (-0.42%) | 7,423,600 |
| 24 Aug 2022 | CNY | 9.52 | 9.76 | 9.4 | 9.47 | 9.47 | -0.05 (-0.53%) | 9,432,320 |
| 23 Aug 2022 | CNY | 9.13 | 9.66 | 9.13 | 9.52 | 9.52 | +0.3 (+3.25%) | 11,179,900 |
| 22 Aug 2022 | CNY | 9.01 | 9.29 | 8.91 | 9.22 | 9.22 | +0.21 (+2.33%) | 6,403,840 |
