| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 7.54 | 7.75 | 7.48 | 7.75 | 7.75 | +0.19 (+2.51%) | 2,539,536 |
| 11 Oct 2022 | CNY | 7.58 | 7.66 | 7.45 | 7.56 | 7.56 | -0.03 (-0.40%) | 1,632,460 |
| 10 Oct 2022 | CNY | 7.85 | 7.85 | 7.55 | 7.59 | 7.59 | -0.21 (-2.69%) | 2,438,860 |
| 30 Sep 2022 | CNY | 7.81 | 7.85 | 7.73 | 7.8 | 7.8 | 0.0 (0.0%) | 1,833,100 |
| 29 Sep 2022 | CNY | 7.9 | 8 | 7.75 | 7.8 | 7.8 | -0.02 (-0.26%) | 2,822,258 |
| 28 Sep 2022 | CNY | 8.05 | 8.15 | 7.8 | 7.82 | 7.82 | -0.24 (-2.98%) | 2,821,583 |
| 27 Sep 2022 | CNY | 8.12 | 8.12 | 7.88 | 8.06 | 8.06 | +0.11 (+1.38%) | 3,163,266 |
| 26 Sep 2022 | CNY | 8.14 | 8.17 | 7.91 | 7.95 | 7.95 | -0.28 (-3.40%) | 3,573,050 |
| 23 Sep 2022 | CNY | 8.44 | 8.45 | 8.18 | 8.23 | 8.23 | -0.17 (-2.02%) | 2,598,477 |
| 22 Sep 2022 | CNY | 8.42 | 8.52 | 8.38 | 8.4 | 8.4 | -0.12 (-1.41%) | 2,356,300 |
| 21 Sep 2022 | CNY | 8.69 | 8.69 | 8.36 | 8.52 | 8.52 | +0.06 (+0.71%) | 2,916,719 |
| 20 Sep 2022 | CNY | 8.3 | 8.52 | 8.3 | 8.46 | 8.46 | +0.24 (+2.92%) | 3,208,600 |
| 19 Sep 2022 | CNY | 8.21 | 8.33 | 8.11 | 8.22 | 8.22 | -0.09 (-1.08%) | 2,667,360 |
| 16 Sep 2022 | CNY | 8.62 | 8.68 | 8.28 | 8.31 | 8.31 | -0.35 (-4.04%) | 3,450,080 |
| 15 Sep 2022 | CNY | 8.83 | 8.95 | 8.49 | 8.66 | 8.66 | -0.16 (-1.81%) | 4,996,640 |
| 14 Sep 2022 | CNY | 8.9 | 9.02 | 8.8 | 8.82 | 8.82 | -0.2 (-2.22%) | 3,817,860 |
| 13 Sep 2022 | CNY | 9.09 | 9.23 | 8.97 | 9.02 | 9.02 | -0.04 (-0.44%) | 4,337,254 |
| 9 Sep 2022 | CNY | 8.99 | 9.19 | 8.96 | 9.06 | 9.06 | +0.07 (+0.78%) | 3,862,940 |
| 8 Sep 2022 | CNY | 9.15 | 9.24 | 8.94 | 8.99 | 8.99 | -0.17 (-1.86%) | 6,891,360 |
| 7 Sep 2022 | CNY | 9.13 | 9.21 | 9.08 | 9.16 | 9.16 | -0.01 (-0.11%) | 4,706,348 |
| 6 Sep 2022 | CNY | 9.26 | 9.32 | 9.06 | 9.17 | 9.17 | +0.01 (+0.11%) | 4,508,495 |
| 5 Sep 2022 | CNY | 9.06 | 9.27 | 9.03 | 9.16 | 9.16 | -0.01 (-0.11%) | 4,215,912 |
| 2 Sep 2022 | CNY | 9.12 | 9.22 | 9.02 | 9.17 | 9.17 | +0.08 (+0.88%) | 4,980,763 |
| 1 Sep 2022 | CNY | 9.18 | 9.38 | 9.02 | 9.09 | 9.09 | -0.04 (-0.44%) | 5,158,310 |
| 31 Aug 2022 | CNY | 9.46 | 9.5 | 9.02 | 9.13 | 9.13 | -0.3 (-3.18%) | 7,599,531 |
| 30 Aug 2022 | CNY | 9.61 | 9.76 | 9.35 | 9.43 | 9.43 | -0.26 (-2.68%) | 9,602,764 |
| 29 Aug 2022 | CNY | 9.2 | 9.79 | 9.11 | 9.69 | 9.69 | +0.34 (+3.64%) | 12,307,388 |
| 26 Aug 2022 | CNY | 9.08 | 9.54 | 9.01 | 9.35 | 9.35 | +0.26 (+2.86%) | 10,694,622 |
| 25 Aug 2022 | CNY | 9.09 | 9.17 | 8.77 | 9.09 | 9.09 | 0.0 (0.0%) | 7,676,246 |
| 24 Aug 2022 | CNY | 9.47 | 9.47 | 9.05 | 9.09 | 9.09 | -0.37 (-3.91%) | 8,893,162 |
