| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2022 | CNY | 9.01 | 9.23 | 8.95 | 8.95 | 8.95 | -0.08 (-0.89%) | 1,021,850 |
| 18 Oct 2022 | CNY | 8.94 | 9.09 | 8.9 | 9.03 | 9.03 | +0.05 (+0.56%) | 1,052,360 |
| 17 Oct 2022 | CNY | 8.81 | 9.02 | 8.81 | 8.98 | 8.98 | +0.1 (+1.13%) | 1,074,280 |
| 14 Oct 2022 | CNY | 8.64 | 9.08 | 8.6 | 8.88 | 8.88 | +0.28 (+3.26%) | 1,297,160 |
| 13 Oct 2022 | CNY | 8.46 | 8.65 | 8.44 | 8.6 | 8.6 | +0.12 (+1.42%) | 891,370 |
| 12 Oct 2022 | CNY | 8.3 | 8.51 | 8.12 | 8.48 | 8.48 | +0.23 (+2.79%) | 980,560 |
| 11 Oct 2022 | CNY | 8.39 | 8.39 | 8.2 | 8.25 | 8.25 | -0.07 (-0.84%) | 989,640 |
| 10 Oct 2022 | CNY | 8.64 | 8.64 | 8.28 | 8.32 | 8.32 | -0.18 (-2.12%) | 994,730 |
| 30 Sep 2022 | CNY | 8.51 | 8.68 | 8.5 | 8.5 | 8.5 | -0.16 (-1.85%) | 632,950 |
| 29 Sep 2022 | CNY | 8.98 | 9.01 | 8.51 | 8.66 | 8.66 | -0.24 (-2.70%) | 1,987,500 |
| 28 Sep 2022 | CNY | 9.11 | 9.21 | 8.9 | 8.9 | 8.9 | -0.27 (-2.94%) | 1,185,680 |
| 27 Sep 2022 | CNY | 9.16 | 9.25 | 9.05 | 9.17 | 9.17 | +0.03 (+0.33%) | 1,238,370 |
| 26 Sep 2022 | CNY | 9.03 | 9.34 | 8.93 | 9.14 | 9.14 | +0.08 (+0.88%) | 1,779,930 |
| 23 Sep 2022 | CNY | 9.1 | 9.18 | 8.86 | 9.06 | 9.06 | -0.01 (-0.11%) | 1,472,310 |
| 22 Sep 2022 | CNY | 9.04 | 9.18 | 8.97 | 9.07 | 9.07 | +0.02 (+0.22%) | 1,268,540 |
| 21 Sep 2022 | CNY | 9.03 | 9.15 | 8.83 | 9.05 | 9.05 | -0.03 (-0.33%) | 1,423,350 |
| 20 Sep 2022 | CNY | 9.05 | 9.13 | 9.02 | 9.08 | 9.08 | +0.04 (+0.44%) | 885,000 |
| 19 Sep 2022 | CNY | 8.98 | 9.1 | 8.85 | 9.04 | 9.04 | -0.01 (-0.11%) | 1,616,120 |
| 16 Sep 2022 | CNY | 9.13 | 9.29 | 9 | 9.05 | 9.05 | -0.08 (-0.88%) | 1,865,180 |
| 15 Sep 2022 | CNY | 9.14 | 9.2 | 8.9 | 9.13 | 9.13 | +0.03 (+0.33%) | 2,921,220 |
| 14 Sep 2022 | CNY | 9.22 | 9.22 | 9.02 | 9.1 | 9.1 | -0.16 (-1.73%) | 1,722,100 |
| 13 Sep 2022 | CNY | 9.34 | 9.43 | 9.21 | 9.26 | 9.26 | -0.04 (-0.43%) | 1,547,690 |
| 9 Sep 2022 | CNY | 9.3 | 9.4 | 9.23 | 9.3 | 9.3 | -0.01 (-0.11%) | 1,788,700 |
| 8 Sep 2022 | CNY | 9.59 | 9.62 | 9.25 | 9.31 | 9.31 | -0.28 (-2.92%) | 2,548,060 |
| 7 Sep 2022 | CNY | 9.29 | 9.83 | 9.25 | 9.59 | 9.59 | +0.29 (+3.12%) | 4,324,980 |
| 6 Sep 2022 | CNY | 9.36 | 9.43 | 9.23 | 9.3 | 9.3 | -0.07 (-0.75%) | 2,786,090 |
| 5 Sep 2022 | CNY | 9.66 | 9.7 | 9.26 | 9.37 | 9.37 | -0.28 (-2.90%) | 2,919,890 |
| 2 Sep 2022 | CNY | 9.55 | 9.88 | 9.47 | 9.65 | 9.65 | +0.13 (+1.37%) | 4,131,010 |
| 1 Sep 2022 | CNY | 9.8 | 10.2 | 9.52 | 9.52 | 9.52 | -0.28 (-2.86%) | 4,277,180 |
| 31 Aug 2022 | CNY | 10.39 | 10.39 | 9.8 | 9.8 | 9.8 | -0.45 (-4.39%) | 4,364,610 |
