| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 10.5 | 10.51 | 9.9 | 10.1 | 10.1 | -0.33 (-3.16%) | 55,790,395 |
| 10 Oct 2022 | CNY | 10.65 | 10.83 | 10.37 | 10.43 | 10.43 | -0.04 (-0.38%) | 54,501,948 |
| 30 Sep 2022 | CNY | 10.76 | 10.77 | 10.3 | 10.47 | 10.47 | -0.23 (-2.15%) | 32,403,444 |
| 29 Sep 2022 | CNY | 10.9 | 11.11 | 10.6 | 10.7 | 10.7 | -0.21 (-1.92%) | 41,319,193 |
| 28 Sep 2022 | CNY | 11.09 | 11.27 | 10.79 | 10.91 | 10.91 | -0.16 (-1.45%) | 59,863,662 |
| 27 Sep 2022 | CNY | 10.42 | 11.2 | 10.42 | 11.07 | 11.07 | +0.57 (+5.43%) | 93,798,352 |
| 26 Sep 2022 | CNY | 10.27 | 10.85 | 10.25 | 10.5 | 10.5 | +0.29 (+2.84%) | 58,056,748 |
| 23 Sep 2022 | CNY | 10.24 | 10.47 | 10.1 | 10.21 | 10.21 | -0.06 (-0.58%) | 22,865,959 |
| 22 Sep 2022 | CNY | 10.4 | 10.44 | 10.17 | 10.27 | 10.27 | -0.18 (-1.72%) | 41,214,699 |
| 21 Sep 2022 | CNY | 10.41 | 10.7 | 10.37 | 10.45 | 10.45 | +0.01 (+0.10%) | 38,468,730 |
| 20 Sep 2022 | CNY | 10.55 | 10.59 | 10.31 | 10.44 | 10.44 | -0.08 (-0.76%) | 37,535,031 |
| 19 Sep 2022 | CNY | 10.19 | 10.63 | 10.06 | 10.52 | 10.52 | +0.27 (+2.63%) | 47,841,003 |
| 16 Sep 2022 | CNY | 10.53 | 10.87 | 10.17 | 10.25 | 10.25 | -0.26 (-2.47%) | 49,112,074 |
| 15 Sep 2022 | CNY | 10.48 | 10.7 | 10.39 | 10.51 | 10.51 | +0.11 (+1.06%) | 40,290,427 |
| 14 Sep 2022 | CNY | 10.54 | 10.65 | 10.32 | 10.4 | 10.4 | -0.25 (-2.35%) | 34,132,045 |
| 13 Sep 2022 | CNY | 10.55 | 10.8 | 10.45 | 10.65 | 10.65 | +0.14 (+1.33%) | 34,953,222 |
| 9 Sep 2022 | CNY | 10.5 | 10.77 | 10.42 | 10.51 | 10.51 | -0.07 (-0.66%) | 30,249,875 |
| 8 Sep 2022 | CNY | 10.33 | 10.78 | 10.29 | 10.58 | 10.58 | +0.29 (+2.82%) | 41,382,487 |
| 7 Sep 2022 | CNY | 10.32 | 10.41 | 10.15 | 10.29 | 10.29 | +0.04 (+0.39%) | 23,709,653 |
| 6 Sep 2022 | CNY | 9.96 | 10.33 | 9.86 | 10.25 | 10.25 | +0.35 (+3.54%) | 48,111,903 |
| 5 Sep 2022 | CNY | 9.79 | 9.98 | 9.68 | 9.9 | 9.9 | +0.11 (+1.12%) | 29,475,839 |
| 2 Sep 2022 | CNY | 9.9 | 9.94 | 9.67 | 9.79 | 9.79 | -0.05 (-0.51%) | 36,830,968 |
| 1 Sep 2022 | CNY | 10.26 | 10.29 | 9.82 | 9.84 | 9.84 | -0.47 (-4.56%) | 46,779,419 |
| 31 Aug 2022 | CNY | 10.44 | 10.54 | 10.26 | 10.31 | 10.31 | -0.14 (-1.34%) | 31,303,382 |
| 30 Aug 2022 | CNY | 10.45 | 10.59 | 10.29 | 10.45 | 10.45 | +0.06 (+0.58%) | 35,142,771 |
| 29 Aug 2022 | CNY | 10.12 | 10.46 | 10.08 | 10.39 | 10.39 | +0.13 (+1.27%) | 32,616,148 |
| 26 Aug 2022 | CNY | 10.18 | 10.49 | 10.11 | 10.26 | 10.26 | +0.08 (+0.79%) | 40,919,496 |
| 25 Aug 2022 | CNY | 9.95 | 10.19 | 9.93 | 10.18 | 10.18 | +0.25 (+2.52%) | 30,833,497 |
| 24 Aug 2022 | CNY | 10.1 | 10.19 | 9.91 | 9.93 | 9.93 | -0.23 (-2.26%) | 31,256,377 |
| 23 Aug 2022 | CNY | 10.2 | 10.31 | 9.95 | 10.16 | 10.16 | -0.1 (-0.97%) | 27,769,518 |
