| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 8.66 | 9.04 | 8.63 | 9.04 | 9.04 | +0.39 (+4.51%) | 1,441,847 |
| 11 Oct 2022 | CNY | 8.61 | 8.74 | 8.57 | 8.65 | 8.65 | +0.05 (+0.58%) | 995,066 |
| 10 Oct 2022 | CNY | 8.87 | 8.9 | 8.59 | 8.6 | 8.6 | -0.27 (-3.04%) | 1,492,002 |
| 30 Sep 2022 | CNY | 9.1 | 9.11 | 8.85 | 8.87 | 8.87 | -0.17 (-1.88%) | 1,556,301 |
| 29 Sep 2022 | CNY | 9.23 | 9.27 | 9.03 | 9.04 | 9.04 | -0.08 (-0.88%) | 1,147,815 |
| 28 Sep 2022 | CNY | 9.44 | 9.45 | 9.12 | 9.12 | 9.12 | -0.29 (-3.08%) | 1,218,043 |
| 27 Sep 2022 | CNY | 9.22 | 9.42 | 9.16 | 9.41 | 9.41 | +0.27 (+2.95%) | 1,195,983 |
| 26 Sep 2022 | CNY | 9.33 | 9.48 | 9.09 | 9.14 | 9.14 | -0.26 (-2.77%) | 1,499,031 |
| 23 Sep 2022 | CNY | 9.71 | 9.71 | 9.32 | 9.4 | 9.4 | -0.27 (-2.79%) | 1,233,524 |
| 22 Sep 2022 | CNY | 9.64 | 9.81 | 9.64 | 9.67 | 9.67 | -0.07 (-0.72%) | 1,106,778 |
| 21 Sep 2022 | CNY | 9.62 | 9.81 | 9.43 | 9.74 | 9.74 | +0.09 (+0.93%) | 1,302,165 |
| 20 Sep 2022 | CNY | 9.62 | 9.74 | 9.57 | 9.65 | 9.65 | +0.11 (+1.15%) | 879,543 |
| 19 Sep 2022 | CNY | 9.77 | 9.77 | 9.51 | 9.54 | 9.54 | -0.16 (-1.65%) | 1,356,490 |
| 16 Sep 2022 | CNY | 9.82 | 9.95 | 9.68 | 9.7 | 9.7 | -0.1 (-1.02%) | 1,956,299 |
| 15 Sep 2022 | CNY | 10.18 | 10.22 | 9.67 | 9.8 | 9.8 | -0.36 (-3.54%) | 3,037,743 |
| 14 Sep 2022 | CNY | 10.2 | 10.23 | 10.08 | 10.16 | 10.16 | -0.12 (-1.17%) | 1,437,609 |
| 13 Sep 2022 | CNY | 10.3 | 10.45 | 10.23 | 10.28 | 10.28 | 0.0 (0.0%) | 1,240,000 |
| 9 Sep 2022 | CNY | 10.35 | 10.41 | 10.17 | 10.28 | 10.28 | -0.09 (-0.87%) | 1,795,402 |
| 8 Sep 2022 | CNY | 10.5 | 10.53 | 10.31 | 10.37 | 10.37 | -0.13 (-1.24%) | 1,575,543 |
| 7 Sep 2022 | CNY | 10.4 | 10.54 | 10.36 | 10.5 | 10.5 | +0.1 (+0.96%) | 1,804,400 |
| 6 Sep 2022 | CNY | 10.35 | 10.44 | 10.31 | 10.4 | 10.4 | +0.05 (+0.48%) | 1,376,670 |
| 5 Sep 2022 | CNY | 10.28 | 10.39 | 10.2 | 10.35 | 10.35 | +0.05 (+0.49%) | 1,459,887 |
| 2 Sep 2022 | CNY | 10.24 | 10.39 | 10.12 | 10.3 | 10.3 | +0.16 (+1.58%) | 1,638,475 |
| 1 Sep 2022 | CNY | 10.36 | 10.42 | 10.1 | 10.14 | 10.14 | -0.19 (-1.84%) | 2,024,118 |
| 31 Aug 2022 | CNY | 10.45 | 10.66 | 10.31 | 10.33 | 10.33 | -0.16 (-1.53%) | 2,742,495 |
| 30 Aug 2022 | CNY | 10.45 | 10.57 | 10.4 | 10.49 | 10.49 | +0.07 (+0.67%) | 1,489,672 |
| 29 Aug 2022 | CNY | 10.35 | 10.55 | 10.31 | 10.42 | 10.42 | -0.15 (-1.42%) | 2,551,586 |
| 26 Aug 2022 | CNY | 10.53 | 10.82 | 10.5 | 10.57 | 10.57 | +0.06 (+0.57%) | 2,572,319 |
| 25 Aug 2022 | CNY | 10.82 | 10.91 | 10.38 | 10.51 | 10.51 | -0.26 (-2.41%) | 4,087,218 |
| 24 Aug 2022 | CNY | 11.5 | 11.53 | 10.77 | 10.77 | 10.77 | -0.7 (-6.10%) | 4,955,596 |
