| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 8.91 | 9.07 | 8.72 | 8.96 | 8.96 | 0.0 (0.0%) | 4,068,460 |
| 23 Sep 2022 | CNY | 9.38 | 9.44 | 8.91 | 8.96 | 8.96 | -0.44 (-4.68%) | 6,132,460 |
| 22 Sep 2022 | CNY | 9.2 | 9.47 | 9.15 | 9.4 | 9.4 | +0.09 (+0.97%) | 4,832,900 |
| 21 Sep 2022 | CNY | 9.37 | 9.37 | 9 | 9.31 | 9.31 | +0.03 (+0.32%) | 3,912,000 |
| 20 Sep 2022 | CNY | 9.25 | 9.4 | 9.25 | 9.28 | 9.28 | +0.02 (+0.22%) | 3,950,300 |
| 19 Sep 2022 | CNY | 9.12 | 9.32 | 9 | 9.26 | 9.26 | +0.03 (+0.33%) | 4,211,779 |
| 16 Sep 2022 | CNY | 9.64 | 9.67 | 9.22 | 9.23 | 9.23 | -0.47 (-4.85%) | 8,742,600 |
| 15 Sep 2022 | CNY | 10.04 | 10.12 | 9.49 | 9.7 | 9.7 | -0.35 (-3.48%) | 11,495,541 |
| 14 Sep 2022 | CNY | 10.46 | 10.62 | 9.85 | 10.05 | 10.05 | -0.68 (-6.34%) | 16,084,320 |
| 13 Sep 2022 | CNY | 10.93 | 11.03 | 10.59 | 10.73 | 10.73 | -0.3 (-2.72%) | 13,016,928 |
| 9 Sep 2022 | CNY | 11.32 | 11.32 | 10.96 | 11.03 | 11.03 | -0.25 (-2.22%) | 16,292,329 |
| 8 Sep 2022 | CNY | 10.78 | 11.56 | 10.68 | 11.28 | 11.28 | +0.51 (+4.74%) | 29,273,809 |
| 7 Sep 2022 | CNY | 10.8 | 11 | 10.71 | 10.77 | 10.77 | -0.2 (-1.82%) | 17,009,027 |
| 6 Sep 2022 | CNY | 10.36 | 11.35 | 10.27 | 10.97 | 10.97 | +0.58 (+5.58%) | 22,927,618 |
| 5 Sep 2022 | CNY | 10.3 | 10.65 | 10.15 | 10.39 | 10.39 | +0.05 (+0.48%) | 10,909,301 |
| 2 Sep 2022 | CNY | 10.54 | 10.65 | 10.29 | 10.34 | 10.34 | -0.36 (-3.36%) | 11,672,565 |
| 1 Sep 2022 | CNY | 10.65 | 10.84 | 10.26 | 10.7 | 10.7 | -0.19 (-1.74%) | 18,340,039 |
| 31 Aug 2022 | CNY | 10.45 | 11.17 | 10.13 | 10.89 | 10.89 | +0.54 (+5.22%) | 28,104,648 |
| 30 Aug 2022 | CNY | 10.5 | 10.64 | 10.28 | 10.35 | 10.35 | -0.45 (-4.17%) | 17,011,892 |
| 29 Aug 2022 | CNY | 10.11 | 11 | 10.01 | 10.8 | 10.8 | +0.48 (+4.65%) | 30,322,473 |
| 26 Aug 2022 | CNY | 9.7 | 10.69 | 9.57 | 10.32 | 10.32 | +0.6 (+6.17%) | 29,582,283 |
| 25 Aug 2022 | CNY | 9.75 | 9.94 | 9.44 | 9.72 | 9.72 | +0.04 (+0.41%) | 4,936,504 |
| 24 Aug 2022 | CNY | 10.1 | 10.13 | 9.65 | 9.68 | 9.68 | -0.41 (-4.06%) | 7,023,188 |
| 23 Aug 2022 | CNY | 9.88 | 10.09 | 9.81 | 10.09 | 10.09 | +0.21 (+2.13%) | 5,901,854 |
| 22 Aug 2022 | CNY | 9.71 | 9.94 | 9.68 | 9.88 | 9.88 | +0.08 (+0.82%) | 5,120,608 |
| 19 Aug 2022 | CNY | 10.07 | 10.26 | 9.8 | 9.8 | 9.8 | -0.38 (-3.73%) | 9,276,021 |
| 18 Aug 2022 | CNY | 10 | 10.65 | 9.87 | 10.18 | 10.18 | +0.19 (+1.90%) | 12,445,920 |
| 17 Aug 2022 | CNY | 10.18 | 10.18 | 9.97 | 9.99 | 9.99 | -0.2 (-1.96%) | 8,329,100 |
| 16 Aug 2022 | CNY | 10.29 | 10.29 | 10.08 | 10.19 | 10.19 | -0.05 (-0.49%) | 7,375,600 |
| 15 Aug 2022 | CNY | 10.13 | 10.26 | 9.99 | 10.24 | 10.24 | +0.07 (+0.69%) | 8,708,680 |
