| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 8 | 8.78 | 7.9 | 8.71 | 8.71 | +0.73 (+9.15%) | 15,315,040 |
| 11 Oct 2022 | CNY | 8 | 8.08 | 7.89 | 7.98 | 7.98 | -0.09 (-1.12%) | 6,792,879 |
| 10 Oct 2022 | CNY | 8.06 | 8.17 | 7.93 | 8.07 | 8.07 | +0.07 (+0.88%) | 8,519,200 |
| 30 Sep 2022 | CNY | 8.25 | 8.35 | 8 | 8 | 8 | -0.29 (-3.50%) | 8,770,327 |
| 29 Sep 2022 | CNY | 8.33 | 8.59 | 8.2 | 8.29 | 8.29 | +0.05 (+0.61%) | 7,567,549 |
| 28 Sep 2022 | CNY | 8.69 | 8.69 | 8.21 | 8.24 | 8.24 | -0.49 (-5.61%) | 11,451,470 |
| 27 Sep 2022 | CNY | 8.45 | 8.81 | 8.45 | 8.73 | 8.73 | +0.3 (+3.56%) | 10,954,320 |
| 26 Sep 2022 | CNY | 8.55 | 8.64 | 8.21 | 8.43 | 8.43 | -0.18 (-2.09%) | 11,355,705 |
| 23 Sep 2022 | CNY | 8.89 | 8.89 | 8.41 | 8.61 | 8.61 | -0.42 (-4.65%) | 22,002,061 |
| 22 Sep 2022 | CNY | 8.7 | 9.14 | 8.57 | 9.03 | 9.03 | +0.47 (+5.49%) | 21,201,140 |
| 21 Sep 2022 | CNY | 8.56 | 8.63 | 8.39 | 8.56 | 8.56 | +0.06 (+0.71%) | 6,312,589 |
| 20 Sep 2022 | CNY | 8.51 | 8.79 | 8.46 | 8.5 | 8.5 | -0.05 (-0.58%) | 9,505,901 |
| 19 Sep 2022 | CNY | 8.6 | 8.85 | 8.5 | 8.55 | 8.55 | -0.16 (-1.84%) | 8,507,489 |
| 16 Sep 2022 | CNY | 8.68 | 9.06 | 8.61 | 8.71 | 8.71 | +0.05 (+0.58%) | 11,858,179 |
| 15 Sep 2022 | CNY | 8.99 | 9.06 | 8.53 | 8.66 | 8.66 | -0.32 (-3.56%) | 11,230,746 |
| 14 Sep 2022 | CNY | 8.88 | 9.07 | 8.83 | 8.98 | 8.98 | -0.01 (-0.11%) | 7,784,379 |
| 13 Sep 2022 | CNY | 9.28 | 9.34 | 8.92 | 8.99 | 8.99 | -0.19 (-2.07%) | 10,463,835 |
| 9 Sep 2022 | CNY | 9.41 | 9.46 | 9.06 | 9.18 | 9.18 | -0.11 (-1.18%) | 12,438,274 |
| 8 Sep 2022 | CNY | 9.56 | 10.01 | 9.27 | 9.29 | 9.29 | -0.18 (-1.90%) | 23,493,549 |
| 7 Sep 2022 | CNY | 9.18 | 9.58 | 9.02 | 9.47 | 9.47 | +0.36 (+3.95%) | 27,588,405 |
| 6 Sep 2022 | CNY | 8.89 | 9.19 | 8.77 | 9.11 | 9.11 | +0.3 (+3.41%) | 13,981,220 |
| 5 Sep 2022 | CNY | 8.95 | 8.95 | 8.75 | 8.81 | 8.81 | -0.14 (-1.56%) | 9,599,675 |
| 2 Sep 2022 | CNY | 8.37 | 9.04 | 8.22 | 8.95 | 8.95 | +0.57 (+6.80%) | 23,150,114 |
| 1 Sep 2022 | CNY | 8.12 | 8.6 | 8.1 | 8.38 | 8.38 | +0.25 (+3.08%) | 14,094,003 |
| 31 Aug 2022 | CNY | 8.22 | 8.45 | 8.12 | 8.13 | 8.13 | -0.09 (-1.09%) | 11,990,617 |
| 30 Aug 2022 | CNY | 8.12 | 8.4 | 8.12 | 8.22 | 8.22 | +0.04 (+0.49%) | 6,319,767 |
| 29 Aug 2022 | CNY | 8.05 | 8.21 | 7.96 | 8.18 | 8.18 | -0.05 (-0.61%) | 5,013,800 |
| 26 Aug 2022 | CNY | 8.28 | 8.32 | 8.15 | 8.23 | 8.23 | 0.0 (0.0%) | 6,750,924 |
| 25 Aug 2022 | CNY | 8.26 | 8.34 | 8.06 | 8.23 | 8.23 | -0.04 (-0.48%) | 7,605,740 |
| 24 Aug 2022 | CNY | 8.59 | 8.59 | 8.18 | 8.27 | 8.27 | -0.27 (-3.16%) | 12,887,725 |
