| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 8.64 | 8.81 | 8.53 | 8.8 | 8.8 | +0.18 (+2.09%) | 1,924,226 |
| 11 Oct 2022 | CNY | 8.6 | 8.67 | 8.46 | 8.62 | 8.62 | 0.0 (0.0%) | 1,649,820 |
| 10 Oct 2022 | CNY | 8.67 | 8.74 | 8.59 | 8.62 | 8.62 | -0.03 (-0.35%) | 1,839,898 |
| 30 Sep 2022 | CNY | 8.7 | 8.72 | 8.6 | 8.65 | 8.65 | -0.01 (-0.12%) | 1,688,108 |
| 29 Sep 2022 | CNY | 8.73 | 8.86 | 8.62 | 8.66 | 8.66 | -0.02 (-0.23%) | 2,244,140 |
| 28 Sep 2022 | CNY | 8.87 | 8.9 | 8.67 | 8.68 | 8.68 | -0.18 (-2.03%) | 2,374,728 |
| 27 Sep 2022 | CNY | 8.71 | 8.87 | 8.71 | 8.86 | 8.86 | +0.17 (+1.96%) | 2,501,213 |
| 26 Sep 2022 | CNY | 8.88 | 8.93 | 8.68 | 8.69 | 8.69 | -0.26 (-2.91%) | 2,848,144 |
| 23 Sep 2022 | CNY | 9.04 | 9.1 | 8.89 | 8.95 | 8.95 | -0.11 (-1.21%) | 1,971,565 |
| 22 Sep 2022 | CNY | 9.05 | 9.17 | 9.02 | 9.06 | 9.06 | -0.01 (-0.11%) | 1,886,140 |
| 21 Sep 2022 | CNY | 8.9 | 9.13 | 8.8 | 9.07 | 9.07 | +0.13 (+1.45%) | 2,722,383 |
| 20 Sep 2022 | CNY | 8.89 | 9.05 | 8.89 | 8.94 | 8.94 | +0.04 (+0.45%) | 1,721,500 |
| 19 Sep 2022 | CNY | 9.01 | 9.03 | 8.8 | 8.9 | 8.9 | -0.08 (-0.89%) | 3,332,717 |
| 16 Sep 2022 | CNY | 9.2 | 9.22 | 8.97 | 8.98 | 8.98 | -0.22 (-2.39%) | 4,415,126 |
| 15 Sep 2022 | CNY | 9.49 | 9.51 | 9.12 | 9.2 | 9.2 | -0.22 (-2.34%) | 5,097,367 |
| 14 Sep 2022 | CNY | 9.6 | 9.65 | 9.28 | 9.42 | 9.42 | -0.31 (-3.19%) | 7,184,228 |
| 13 Sep 2022 | CNY | 9.82 | 9.86 | 9.71 | 9.73 | 9.73 | -0.07 (-0.71%) | 3,003,808 |
| 9 Sep 2022 | CNY | 9.77 | 9.84 | 9.7 | 9.8 | 9.8 | +0.03 (+0.31%) | 2,417,440 |
| 8 Sep 2022 | CNY | 9.81 | 9.84 | 9.74 | 9.77 | 9.77 | -0.06 (-0.61%) | 1,751,300 |
| 7 Sep 2022 | CNY | 9.82 | 9.84 | 9.73 | 9.83 | 9.83 | -0.02 (-0.20%) | 2,371,941 |
| 6 Sep 2022 | CNY | 9.77 | 9.87 | 9.69 | 9.85 | 9.85 | +0.14 (+1.44%) | 2,938,519 |
| 5 Sep 2022 | CNY | 9.75 | 9.78 | 9.63 | 9.71 | 9.71 | -0.05 (-0.51%) | 3,215,490 |
| 2 Sep 2022 | CNY | 9.74 | 9.81 | 9.7 | 9.76 | 9.76 | +0.02 (+0.21%) | 2,328,600 |
| 1 Sep 2022 | CNY | 9.8 | 9.9 | 9.7 | 9.74 | 9.74 | -0.06 (-0.61%) | 3,381,376 |
| 31 Aug 2022 | CNY | 10.01 | 10.05 | 9.76 | 9.8 | 9.8 | -0.22 (-2.20%) | 4,848,000 |
| 30 Aug 2022 | CNY | 10.05 | 10.11 | 9.98 | 10.02 | 10.02 | -0.04 (-0.40%) | 2,909,476 |
| 29 Aug 2022 | CNY | 9.97 | 10.09 | 9.83 | 10.06 | 10.06 | -0.01 (-0.10%) | 2,867,656 |
| 26 Aug 2022 | CNY | 10.09 | 10.23 | 10.03 | 10.07 | 10.07 | -0.02 (-0.20%) | 3,253,400 |
| 25 Aug 2022 | CNY | 10.15 | 10.19 | 9.97 | 10.09 | 10.09 | -0.04 (-0.39%) | 4,150,176 |
| 24 Aug 2022 | CNY | 10.39 | 10.53 | 10.07 | 10.13 | 10.13 | -0.33 (-3.15%) | 6,679,169 |
