| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 8.58 | 8.73 | 8.36 | 8.73 | 8.73 | +0.17 (+1.99%) | 2,992,688 |
| 11 Oct 2022 | CNY | 8.56 | 8.65 | 8.41 | 8.56 | 8.56 | 0.0 (0.0%) | 2,340,582 |
| 10 Oct 2022 | CNY | 8.69 | 8.88 | 8.53 | 8.56 | 8.56 | -0.11 (-1.27%) | 2,596,853 |
| 30 Sep 2022 | CNY | 8.64 | 8.84 | 8.64 | 8.67 | 8.67 | -0.01 (-0.12%) | 2,025,760 |
| 29 Sep 2022 | CNY | 8.84 | 8.97 | 8.6 | 8.68 | 8.68 | -0.07 (-0.80%) | 2,690,898 |
| 28 Sep 2022 | CNY | 9.05 | 9.07 | 8.74 | 8.75 | 8.75 | -0.3 (-3.31%) | 2,616,431 |
| 27 Sep 2022 | CNY | 8.9 | 9.05 | 8.86 | 9.05 | 9.05 | +0.17 (+1.91%) | 2,300,780 |
| 26 Sep 2022 | CNY | 9.17 | 9.18 | 8.82 | 8.88 | 8.88 | -0.34 (-3.69%) | 3,802,482 |
| 23 Sep 2022 | CNY | 9.4 | 9.46 | 9.16 | 9.22 | 9.22 | -0.2 (-2.12%) | 2,549,000 |
| 22 Sep 2022 | CNY | 9.42 | 9.56 | 9.4 | 9.42 | 9.42 | -0.09 (-0.95%) | 1,636,012 |
| 21 Sep 2022 | CNY | 9.4 | 9.58 | 9.31 | 9.51 | 9.51 | +0.04 (+0.42%) | 2,431,900 |
| 20 Sep 2022 | CNY | 9.35 | 9.52 | 9.33 | 9.47 | 9.47 | +0.21 (+2.27%) | 2,214,831 |
| 19 Sep 2022 | CNY | 9.36 | 9.46 | 9.23 | 9.26 | 9.26 | -0.17 (-1.80%) | 2,628,823 |
| 16 Sep 2022 | CNY | 9.77 | 9.84 | 9.43 | 9.43 | 9.43 | -0.35 (-3.58%) | 3,903,275 |
| 15 Sep 2022 | CNY | 10.03 | 10.07 | 9.71 | 9.78 | 9.78 | -0.23 (-2.30%) | 4,640,817 |
| 14 Sep 2022 | CNY | 10.01 | 10.09 | 9.96 | 10.01 | 10.01 | -0.14 (-1.38%) | 3,270,540 |
| 13 Sep 2022 | CNY | 10.26 | 10.29 | 10.14 | 10.15 | 10.15 | -0.09 (-0.88%) | 2,399,373 |
| 9 Sep 2022 | CNY | 10.11 | 10.27 | 10.11 | 10.24 | 10.24 | +0.13 (+1.29%) | 2,693,472 |
| 8 Sep 2022 | CNY | 10.24 | 10.24 | 10.11 | 10.11 | 10.11 | -0.11 (-1.08%) | 2,501,514 |
| 7 Sep 2022 | CNY | 10.3 | 10.31 | 10.21 | 10.22 | 10.22 | -0.07 (-0.68%) | 3,109,415 |
| 6 Sep 2022 | CNY | 10.09 | 10.3 | 10.08 | 10.29 | 10.29 | +0.22 (+2.18%) | 4,292,338 |
| 5 Sep 2022 | CNY | 9.97 | 10.09 | 9.95 | 10.07 | 10.07 | +0.07 (+0.70%) | 2,353,148 |
| 2 Sep 2022 | CNY | 9.96 | 10.01 | 9.94 | 10 | 10 | +0.03 (+0.30%) | 1,997,247 |
| 1 Sep 2022 | CNY | 9.98 | 10.03 | 9.92 | 9.97 | 9.97 | -0.03 (-0.30%) | 2,049,963 |
| 31 Aug 2022 | CNY | 10.04 | 10.08 | 9.92 | 10 | 10 | -0.08 (-0.79%) | 3,492,974 |
| 30 Aug 2022 | CNY | 10.13 | 10.16 | 10.03 | 10.08 | 10.08 | -0.08 (-0.79%) | 2,796,688 |
| 29 Aug 2022 | CNY | 10.1 | 10.19 | 9.96 | 10.16 | 10.16 | -0.06 (-0.59%) | 3,779,186 |
| 26 Aug 2022 | CNY | 10.3 | 10.33 | 10.2 | 10.22 | 10.22 | -0.06 (-0.58%) | 3,065,351 |
| 25 Aug 2022 | CNY | 10.3 | 10.37 | 10.11 | 10.28 | 10.28 | -0.02 (-0.19%) | 3,840,540 |
| 24 Aug 2022 | CNY | 10.5 | 10.51 | 10.28 | 10.3 | 10.3 | -0.2 (-1.90%) | 5,208,075 |
