| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2022 | CNY | 8 | 8.28 | 7.87 | 8.26 | 8.26 | +0.02 (+0.24%) | 11,013,243 |
| 10 Oct 2022 | CNY | 7.74 | 8.6 | 7.66 | 8.24 | 8.24 | +0.33 (+4.17%) | 14,991,098 |
| 30 Sep 2022 | CNY | 8.08 | 8.33 | 7.75 | 7.91 | 7.91 | -0.22 (-2.71%) | 9,990,003 |
| 29 Sep 2022 | CNY | 8.37 | 8.4 | 8.03 | 8.13 | 8.13 | -0.09 (-1.09%) | 9,884,200 |
| 28 Sep 2022 | CNY | 8.4 | 8.46 | 8.13 | 8.22 | 8.22 | -0.25 (-2.95%) | 16,176,165 |
| 27 Sep 2022 | CNY | 8.08 | 8.8 | 7.99 | 8.47 | 8.47 | +0.45 (+5.61%) | 23,846,027 |
| 26 Sep 2022 | CNY | 7.99 | 8.29 | 7.93 | 8.02 | 8.02 | +0.01 (+0.12%) | 14,435,014 |
| 23 Sep 2022 | CNY | 8.31 | 8.45 | 7.96 | 8.01 | 8.01 | -0.29 (-3.49%) | 16,630,810 |
| 22 Sep 2022 | CNY | 8.25 | 8.72 | 8.22 | 8.3 | 8.3 | +0.16 (+1.97%) | 26,637,003 |
| 21 Sep 2022 | CNY | 7.42 | 8.14 | 7.32 | 8.14 | 8.14 | +0.74 (+10%) | 6,456,403 |
| 20 Sep 2022 | CNY | 7.3 | 7.6 | 7.16 | 7.4 | 7.4 | +0.24 (+3.35%) | 12,257,706 |
| 19 Sep 2022 | CNY | 7.8 | 7.85 | 7.09 | 7.16 | 7.16 | -0.72 (-9.14%) | 15,655,400 |
| 16 Sep 2022 | CNY | 8.07 | 8.24 | 7.71 | 7.88 | 7.88 | -0.44 (-5.29%) | 17,619,665 |
| 15 Sep 2022 | CNY | 8.04 | 8.66 | 7.92 | 8.32 | 8.32 | +0.09 (+1.09%) | 25,019,743 |
| 14 Sep 2022 | CNY | 8.4 | 8.98 | 7.99 | 8.23 | 8.23 | +0.07 (+0.86%) | 31,945,295 |
| 13 Sep 2022 | CNY | 7.43 | 8.16 | 7.42 | 8.16 | 8.16 | +0.74 (+9.97%) | 10,223,203 |
| 9 Sep 2022 | CNY | 7.54 | 7.57 | 7.42 | 7.42 | 7.42 | -0.15 (-1.98%) | 1,841,400 |
| 8 Sep 2022 | CNY | 7.52 | 7.57 | 7.41 | 7.57 | 7.57 | +0.05 (+0.66%) | 2,282,700 |
| 7 Sep 2022 | CNY | 7.66 | 7.66 | 7.47 | 7.52 | 7.52 | -0.09 (-1.18%) | 2,841,000 |
| 6 Sep 2022 | CNY | 7.75 | 7.78 | 7.57 | 7.61 | 7.61 | -0.08 (-1.04%) | 2,968,400 |
| 5 Sep 2022 | CNY | 7.91 | 7.92 | 7.63 | 7.69 | 7.69 | -0.18 (-2.29%) | 4,430,500 |
| 2 Sep 2022 | CNY | 7.7 | 7.99 | 7.68 | 7.87 | 7.87 | +0.21 (+2.74%) | 6,112,500 |
| 1 Sep 2022 | CNY | 7.55 | 7.74 | 7.45 | 7.66 | 7.66 | +0.1 (+1.32%) | 2,017,665 |
| 31 Aug 2022 | CNY | 7.72 | 7.77 | 7.48 | 7.56 | 7.56 | -0.2 (-2.58%) | 1,485,600 |
| 30 Aug 2022 | CNY | 7.41 | 7.83 | 7.41 | 7.76 | 7.76 | +0.18 (+2.37%) | 2,421,700 |
| 29 Aug 2022 | CNY | 7.52 | 7.61 | 7.35 | 7.58 | 7.58 | +0.06 (+0.80%) | 864,900 |
| 26 Aug 2022 | CNY | 7.63 | 7.65 | 7.47 | 7.52 | 7.52 | -0.07 (-0.92%) | 719,000 |
| 25 Aug 2022 | CNY | 7.49 | 7.67 | 7.38 | 7.59 | 7.59 | +0.11 (+1.47%) | 1,646,100 |
| 24 Aug 2022 | CNY | 7.72 | 7.72 | 7.4 | 7.48 | 7.48 | -0.21 (-2.73%) | 1,323,903 |
| 23 Aug 2022 | CNY | 7.64 | 7.72 | 7.6 | 7.69 | 7.69 | +0.04 (+0.52%) | 902,500 |
