| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 8.97 | 9.17 | 8.81 | 9.17 | 9.17 | +0.16 (+1.78%) | 2,459,600 |
| 11 Oct 2022 | CNY | 9.04 | 9.06 | 8.76 | 9.01 | 9.01 | -0.02 (-0.22%) | 2,656,701 |
| 10 Oct 2022 | CNY | 9.25 | 9.28 | 8.96 | 9.03 | 9.03 | -0.3 (-3.22%) | 4,000,900 |
| 30 Sep 2022 | CNY | 9.05 | 9.37 | 9.05 | 9.33 | 9.33 | +0.28 (+3.09%) | 5,293,701 |
| 29 Sep 2022 | CNY | 9.13 | 9.4 | 9.02 | 9.05 | 9.05 | -0.07 (-0.77%) | 2,914,351 |
| 28 Sep 2022 | CNY | 9.24 | 9.4 | 9.1 | 9.12 | 9.12 | -0.2 (-2.15%) | 3,090,127 |
| 27 Sep 2022 | CNY | 8.87 | 9.34 | 8.87 | 9.32 | 9.32 | +0.45 (+5.07%) | 3,554,600 |
| 26 Sep 2022 | CNY | 9.19 | 9.24 | 8.8 | 8.87 | 8.87 | -0.37 (-4.00%) | 3,372,802 |
| 23 Sep 2022 | CNY | 9.5 | 9.5 | 9.21 | 9.24 | 9.24 | -0.22 (-2.33%) | 2,799,800 |
| 22 Sep 2022 | CNY | 9.7 | 9.77 | 9.43 | 9.46 | 9.46 | -0.27 (-2.77%) | 2,894,400 |
| 21 Sep 2022 | CNY | 9.78 | 9.8 | 9.53 | 9.73 | 9.73 | -0.03 (-0.31%) | 2,481,900 |
| 20 Sep 2022 | CNY | 9.61 | 9.81 | 9.59 | 9.76 | 9.76 | +0.16 (+1.67%) | 3,107,700 |
| 19 Sep 2022 | CNY | 9.75 | 9.83 | 9.43 | 9.6 | 9.6 | -0.11 (-1.13%) | 3,305,000 |
| 16 Sep 2022 | CNY | 10.07 | 10.15 | 9.7 | 9.71 | 9.71 | -0.44 (-4.33%) | 4,623,153 |
| 15 Sep 2022 | CNY | 10.34 | 10.38 | 10.02 | 10.15 | 10.15 | -0.15 (-1.46%) | 4,594,317 |
| 14 Sep 2022 | CNY | 10.1 | 10.3 | 10 | 10.3 | 10.3 | +0.06 (+0.59%) | 3,916,301 |
| 13 Sep 2022 | CNY | 10.26 | 10.44 | 10.13 | 10.24 | 10.24 | +0.01 (+0.10%) | 4,835,100 |
| 9 Sep 2022 | CNY | 10.02 | 10.28 | 10 | 10.23 | 10.23 | +0.16 (+1.59%) | 4,120,300 |
| 8 Sep 2022 | CNY | 10.14 | 10.15 | 9.96 | 10.07 | 10.07 | -0.02 (-0.20%) | 3,261,900 |
| 7 Sep 2022 | CNY | 10.31 | 10.34 | 10.03 | 10.09 | 10.09 | -0.17 (-1.66%) | 3,845,800 |
| 6 Sep 2022 | CNY | 10.22 | 10.31 | 10.09 | 10.26 | 10.26 | +0.06 (+0.59%) | 5,719,852 |
| 5 Sep 2022 | CNY | 10.23 | 10.45 | 10.12 | 10.2 | 10.2 | -0.01 (-0.10%) | 5,229,040 |
| 2 Sep 2022 | CNY | 10.26 | 10.38 | 10.12 | 10.21 | 10.21 | +0.2 (+2.00%) | 7,915,640 |
| 1 Sep 2022 | CNY | 10.08 | 10.15 | 9.9 | 10.01 | 10.01 | -0.05 (-0.50%) | 5,048,541 |
| 31 Aug 2022 | CNY | 10.2 | 10.22 | 9.83 | 10.06 | 10.06 | -0.17 (-1.66%) | 8,516,101 |
| 30 Aug 2022 | CNY | 9.69 | 10.45 | 9.64 | 10.23 | 10.23 | +0.65 (+6.78%) | 15,203,299 |
| 29 Aug 2022 | CNY | 9.3 | 9.65 | 9.23 | 9.58 | 9.58 | +0.17 (+1.81%) | 3,476,106 |
| 26 Aug 2022 | CNY | 9.32 | 9.5 | 9.32 | 9.41 | 9.41 | -0.03 (-0.32%) | 3,094,700 |
| 25 Aug 2022 | CNY | 9.74 | 9.74 | 9.29 | 9.44 | 9.44 | -0.27 (-2.78%) | 4,606,700 |
| 24 Aug 2022 | CNY | 9.67 | 9.82 | 9.65 | 9.71 | 9.71 | +0.03 (+0.31%) | 5,646,901 |
