| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2022 | CNY | 8.31 | 8.34 | 8 | 8.01 | 8.01 | -0.35 (-4.19%) | 10,986,835 |
| 23 Sep 2022 | CNY | 8.39 | 8.52 | 8.28 | 8.36 | 8.36 | -0.06 (-0.71%) | 8,670,088 |
| 22 Sep 2022 | CNY | 8.34 | 8.49 | 8.32 | 8.42 | 8.42 | -0.04 (-0.47%) | 6,979,100 |
| 21 Sep 2022 | CNY | 8.29 | 8.55 | 8.14 | 8.46 | 8.46 | +0.16 (+1.93%) | 10,240,145 |
| 20 Sep 2022 | CNY | 8.28 | 8.33 | 8.25 | 8.3 | 8.3 | +0.08 (+0.97%) | 5,393,300 |
| 19 Sep 2022 | CNY | 8.28 | 8.3 | 8.14 | 8.22 | 8.22 | -0.08 (-0.96%) | 9,740,633 |
| 16 Sep 2022 | CNY | 8.48 | 8.53 | 8.26 | 8.3 | 8.3 | -0.22 (-2.58%) | 13,561,791 |
| 15 Sep 2022 | CNY | 8.86 | 8.87 | 8.45 | 8.52 | 8.52 | -0.3 (-3.40%) | 20,142,913 |
| 14 Sep 2022 | CNY | 8.87 | 8.9 | 8.8 | 8.82 | 8.82 | -0.18 (-2%) | 13,821,641 |
| 13 Sep 2022 | CNY | 9.04 | 9.11 | 8.98 | 9 | 9 | +0.02 (+0.22%) | 14,088,483 |
| 9 Sep 2022 | CNY | 8.96 | 9.01 | 8.89 | 8.98 | 8.98 | +0.01 (+0.11%) | 8,672,779 |
| 8 Sep 2022 | CNY | 9.05 | 9.12 | 8.96 | 8.97 | 8.97 | -0.14 (-1.54%) | 11,229,395 |
| 7 Sep 2022 | CNY | 9.11 | 9.14 | 9.05 | 9.11 | 9.11 | 0.0 (0.0%) | 13,394,131 |
| 6 Sep 2022 | CNY | 8.94 | 9.15 | 8.93 | 9.11 | 9.11 | +0.14 (+1.56%) | 20,544,558 |
| 5 Sep 2022 | CNY | 8.91 | 8.98 | 8.82 | 8.97 | 8.97 | +0.02 (+0.22%) | 11,422,412 |
| 2 Sep 2022 | CNY | 8.87 | 8.96 | 8.76 | 8.95 | 8.95 | +0.07 (+0.79%) | 14,006,817 |
| 1 Sep 2022 | CNY | 8.83 | 9.03 | 8.8 | 8.88 | 8.88 | +0.04 (+0.45%) | 14,422,962 |
| 31 Aug 2022 | CNY | 8.98 | 9 | 8.8 | 8.84 | 8.84 | -0.17 (-1.89%) | 16,792,886 |
| 30 Aug 2022 | CNY | 9.11 | 9.11 | 8.92 | 9.01 | 9.01 | -0.11 (-1.21%) | 17,972,894 |
| 29 Aug 2022 | CNY | 9 | 9.12 | 8.87 | 9.12 | 9.12 | +0.09 (+1.00%) | 27,355,331 |
| 26 Aug 2022 | CNY | 8.88 | 9.03 | 8.78 | 9.03 | 9.03 | +0.17 (+1.92%) | 23,451,228 |
| 25 Aug 2022 | CNY | 8.81 | 8.87 | 8.68 | 8.86 | 8.86 | +0.06 (+0.68%) | 14,229,025 |
| 24 Aug 2022 | CNY | 9 | 9.05 | 8.76 | 8.8 | 8.8 | -0.22 (-2.44%) | 23,697,267 |
| 23 Aug 2022 | CNY | 8.96 | 9.02 | 8.87 | 9.02 | 9.02 | +0.06 (+0.67%) | 15,863,201 |
| 22 Aug 2022 | CNY | 8.81 | 8.96 | 8.75 | 8.96 | 8.96 | +0.15 (+1.70%) | 14,065,679 |
| 19 Aug 2022 | CNY | 8.84 | 8.92 | 8.77 | 8.81 | 8.81 | -0.01 (-0.11%) | 13,006,606 |
| 18 Aug 2022 | CNY | 8.89 | 8.9 | 8.76 | 8.82 | 8.82 | -0.08 (-0.90%) | 10,499,249 |
| 17 Aug 2022 | CNY | 8.93 | 8.97 | 8.86 | 8.9 | 8.9 | -0.04 (-0.45%) | 9,291,301 |
| 16 Aug 2022 | CNY | 8.88 | 8.95 | 8.83 | 8.94 | 8.94 | +0.04 (+0.45%) | 12,045,200 |
| 15 Aug 2022 | CNY | 8.88 | 8.98 | 8.84 | 8.9 | 8.9 | +0.02 (+0.23%) | 10,557,892 |
