| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 8.81 | 9.16 | 8.81 | 9.15 | 9.15 | +0.31 (+3.51%) | 35,376,346 |
| 11 Oct 2022 | CNY | 8.84 | 8.98 | 8.7 | 8.84 | 8.84 | +0.04 (+0.45%) | 29,256,473 |
| 10 Oct 2022 | CNY | 8.75 | 9.04 | 8.67 | 8.8 | 8.8 | +0.06 (+0.69%) | 40,663,429 |
| 30 Sep 2022 | CNY | 8.61 | 8.88 | 8.52 | 8.74 | 8.74 | +0.06 (+0.69%) | 37,688,963 |
| 29 Sep 2022 | CNY | 9.3 | 9.35 | 8.68 | 8.68 | 8.68 | -0.96 (-9.96%) | 74,574,912 |
| 28 Sep 2022 | CNY | 9.93 | 9.95 | 9.62 | 9.64 | 9.64 | -0.31 (-3.12%) | 22,036,482 |
| 27 Sep 2022 | CNY | 9.97 | 9.98 | 9.8 | 9.95 | 9.95 | +0.12 (+1.22%) | 15,673,618 |
| 26 Sep 2022 | CNY | 10.07 | 10.17 | 9.81 | 9.83 | 9.83 | -0.35 (-3.44%) | 20,970,338 |
| 23 Sep 2022 | CNY | 10.1 | 10.25 | 9.92 | 10.18 | 10.18 | +0.11 (+1.09%) | 30,138,128 |
| 22 Sep 2022 | CNY | 10.09 | 10.17 | 10 | 10.07 | 10.07 | -0.04 (-0.40%) | 16,489,126 |
| 21 Sep 2022 | CNY | 10.02 | 10.14 | 9.83 | 10.11 | 10.11 | +0.05 (+0.50%) | 21,899,260 |
| 20 Sep 2022 | CNY | 10.17 | 10.25 | 10.02 | 10.06 | 10.06 | -0.05 (-0.49%) | 20,531,546 |
| 19 Sep 2022 | CNY | 10.07 | 10.27 | 9.99 | 10.11 | 10.11 | -0.11 (-1.08%) | 26,815,506 |
| 16 Sep 2022 | CNY | 11 | 11 | 10.21 | 10.22 | 10.22 | -0.85 (-7.68%) | 71,375,070 |
| 15 Sep 2022 | CNY | 10.99 | 11.42 | 10.95 | 11.07 | 11.07 | +0.17 (+1.56%) | 70,461,041 |
| 14 Sep 2022 | CNY | 10.96 | 11.06 | 10.75 | 10.9 | 10.9 | -0.27 (-2.42%) | 41,092,628 |
| 13 Sep 2022 | CNY | 11 | 11.47 | 10.95 | 11.17 | 11.17 | +0.2 (+1.82%) | 56,555,163 |
| 9 Sep 2022 | CNY | 10.79 | 11.05 | 10.73 | 10.97 | 10.97 | +0.25 (+2.33%) | 35,835,413 |
| 8 Sep 2022 | CNY | 10.88 | 10.94 | 10.66 | 10.72 | 10.72 | -0.16 (-1.47%) | 24,896,871 |
| 7 Sep 2022 | CNY | 11.01 | 11.01 | 10.85 | 10.88 | 10.88 | -0.17 (-1.54%) | 18,904,496 |
| 6 Sep 2022 | CNY | 10.99 | 11.07 | 10.92 | 11.05 | 11.05 | +0.08 (+0.73%) | 22,153,221 |
| 5 Sep 2022 | CNY | 10.96 | 11.14 | 10.84 | 10.97 | 10.97 | +0.1 (+0.92%) | 25,525,273 |
| 2 Sep 2022 | CNY | 10.83 | 11.02 | 10.78 | 10.87 | 10.87 | +0.09 (+0.83%) | 28,133,979 |
| 1 Sep 2022 | CNY | 11.08 | 11.18 | 10.77 | 10.78 | 10.78 | -0.32 (-2.88%) | 35,129,566 |
| 31 Aug 2022 | CNY | 11.1 | 11.37 | 10.83 | 11.1 | 11.1 | -0.04 (-0.36%) | 47,699,062 |
| 30 Aug 2022 | CNY | 11.18 | 11.3 | 11.05 | 11.14 | 11.14 | -0.03 (-0.27%) | 33,774,437 |
| 29 Aug 2022 | CNY | 11.34 | 11.46 | 11.07 | 11.17 | 11.17 | -0.29 (-2.53%) | 45,925,853 |
| 26 Aug 2022 | CNY | 11.25 | 11.7 | 11.16 | 11.46 | 11.46 | +0.22 (+1.96%) | 62,496,831 |
| 25 Aug 2022 | CNY | 11.14 | 11.32 | 11 | 11.24 | 11.24 | +0.18 (+1.63%) | 36,186,393 |
| 24 Aug 2022 | CNY | 11.31 | 11.58 | 11.02 | 11.06 | 11.06 | -0.29 (-2.56%) | 51,064,061 |
