| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 8.64 | 8.88 | 8.55 | 8.86 | 8.86 | +0.22 (+2.55%) | 661,568 |
| 11 Oct 2022 | CNY | 8.77 | 8.88 | 8.55 | 8.64 | 8.64 | -0.13 (-1.48%) | 451,800 |
| 10 Oct 2022 | CNY | 8.97 | 8.97 | 8.71 | 8.77 | 8.77 | -0.21 (-2.34%) | 481,780 |
| 30 Sep 2022 | CNY | 8.88 | 9.02 | 8.79 | 8.98 | 8.98 | +0.11 (+1.24%) | 783,788 |
| 29 Sep 2022 | CNY | 8.9 | 9.03 | 8.85 | 8.87 | 8.87 | -0.03 (-0.34%) | 476,106 |
| 28 Sep 2022 | CNY | 9.18 | 9.18 | 8.9 | 8.9 | 8.9 | -0.25 (-2.73%) | 638,700 |
| 27 Sep 2022 | CNY | 9.12 | 9.18 | 8.99 | 9.15 | 9.15 | +0.19 (+2.12%) | 597,423 |
| 26 Sep 2022 | CNY | 9.17 | 9.29 | 8.95 | 8.96 | 8.96 | -0.21 (-2.29%) | 621,866 |
| 23 Sep 2022 | CNY | 9.41 | 9.41 | 9.15 | 9.17 | 9.17 | -0.15 (-1.61%) | 767,200 |
| 22 Sep 2022 | CNY | 9.4 | 9.45 | 9.3 | 9.32 | 9.32 | -0.07 (-0.75%) | 588,700 |
| 21 Sep 2022 | CNY | 9.25 | 9.45 | 9.11 | 9.39 | 9.39 | +0.13 (+1.40%) | 738,200 |
| 20 Sep 2022 | CNY | 9.18 | 9.33 | 9.18 | 9.26 | 9.26 | +0.11 (+1.20%) | 587,306 |
| 19 Sep 2022 | CNY | 9.16 | 9.27 | 9.12 | 9.15 | 9.15 | -0.14 (-1.51%) | 805,000 |
| 16 Sep 2022 | CNY | 9.36 | 9.64 | 9.2 | 9.29 | 9.29 | -0.26 (-2.72%) | 1,149,600 |
| 15 Sep 2022 | CNY | 9.82 | 9.82 | 9.47 | 9.55 | 9.55 | -0.2 (-2.05%) | 1,322,652 |
| 14 Sep 2022 | CNY | 9.82 | 9.83 | 9.69 | 9.75 | 9.75 | -0.18 (-1.81%) | 1,115,352 |
| 13 Sep 2022 | CNY | 9.91 | 9.96 | 9.82 | 9.93 | 9.93 | +0.03 (+0.30%) | 1,025,400 |
| 9 Sep 2022 | CNY | 10.01 | 10.06 | 9.85 | 9.9 | 9.9 | -0.13 (-1.30%) | 1,308,800 |
| 8 Sep 2022 | CNY | 10.23 | 10.23 | 9.96 | 10.03 | 10.03 | -0.07 (-0.69%) | 1,255,578 |
| 7 Sep 2022 | CNY | 9.93 | 10.1 | 9.86 | 10.1 | 10.1 | +0.19 (+1.92%) | 1,950,502 |
| 6 Sep 2022 | CNY | 9.88 | 9.92 | 9.83 | 9.91 | 9.91 | +0.02 (+0.20%) | 1,149,716 |
| 5 Sep 2022 | CNY | 9.93 | 9.94 | 9.82 | 9.89 | 9.89 | -0.05 (-0.50%) | 1,044,140 |
| 2 Sep 2022 | CNY | 9.87 | 9.99 | 9.78 | 9.94 | 9.94 | +0.06 (+0.61%) | 1,389,402 |
| 1 Sep 2022 | CNY | 9.76 | 10.2 | 9.68 | 9.88 | 9.88 | +0.1 (+1.02%) | 2,664,213 |
| 31 Aug 2022 | CNY | 10.2 | 10.25 | 9.75 | 9.78 | 9.78 | -0.49 (-4.77%) | 3,840,966 |
| 30 Aug 2022 | CNY | 10.57 | 10.74 | 10.04 | 10.27 | 10.27 | -0.31 (-2.93%) | 4,186,968 |
| 29 Aug 2022 | CNY | 10.69 | 10.83 | 10.41 | 10.58 | 10.58 | -0.32 (-2.94%) | 3,886,662 |
| 26 Aug 2022 | CNY | 11.63 | 11.7 | 10.7 | 10.9 | 10.9 | -0.91 (-7.71%) | 7,376,245 |
| 25 Aug 2022 | CNY | 11.52 | 12.58 | 11.49 | 11.81 | 11.81 | +0.31 (+2.70%) | 7,671,103 |
| 24 Aug 2022 | CNY | 12.1 | 12.25 | 11.44 | 11.5 | 11.5 | -0.48 (-4.01%) | 5,599,119 |
