| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 8.38 | 8.46 | 8.08 | 8.36 | 8.36 | +0.02 (+0.24%) | 11,990,607 |
| 26 Sep 2022 | CNY | 8.49 | 8.65 | 8.31 | 8.34 | 8.34 | -0.24 (-2.80%) | 12,397,844 |
| 23 Sep 2022 | CNY | 8.72 | 8.74 | 8.48 | 8.58 | 8.58 | -0.14 (-1.61%) | 15,880,400 |
| 22 Sep 2022 | CNY | 8.3 | 8.75 | 8.24 | 8.72 | 8.72 | +0.38 (+4.56%) | 28,956,229 |
| 21 Sep 2022 | CNY | 8.02 | 8.4 | 7.91 | 8.34 | 8.34 | +0.31 (+3.86%) | 18,456,392 |
| 20 Sep 2022 | CNY | 8 | 8.11 | 7.96 | 8.03 | 8.03 | +0.12 (+1.52%) | 9,303,358 |
| 19 Sep 2022 | CNY | 7.66 | 7.96 | 7.66 | 7.91 | 7.91 | +0.18 (+2.33%) | 13,721,460 |
| 16 Sep 2022 | CNY | 8.18 | 8.18 | 7.72 | 7.73 | 7.73 | -0.4 (-4.92%) | 14,795,730 |
| 15 Sep 2022 | CNY | 8.41 | 8.48 | 8 | 8.13 | 8.13 | -0.13 (-1.57%) | 15,240,742 |
| 14 Sep 2022 | CNY | 8.06 | 8.45 | 8.04 | 8.26 | 8.26 | +0.07 (+0.85%) | 16,288,264 |
| 13 Sep 2022 | CNY | 8.4 | 8.44 | 8.14 | 8.19 | 8.19 | -0.14 (-1.68%) | 12,331,129 |
| 9 Sep 2022 | CNY | 8.43 | 8.53 | 8.26 | 8.33 | 8.33 | -0.1 (-1.19%) | 11,473,378 |
| 8 Sep 2022 | CNY | 8.6 | 8.65 | 8.38 | 8.43 | 8.43 | -0.25 (-2.88%) | 15,241,480 |
| 7 Sep 2022 | CNY | 8.68 | 8.75 | 8.57 | 8.68 | 8.68 | -0.07 (-0.80%) | 18,047,594 |
| 6 Sep 2022 | CNY | 8.74 | 8.79 | 8.51 | 8.75 | 8.75 | +0.02 (+0.23%) | 23,581,987 |
| 5 Sep 2022 | CNY | 8.15 | 8.81 | 8.15 | 8.73 | 8.73 | +0.65 (+8.04%) | 35,503,255 |
| 2 Sep 2022 | CNY | 8.11 | 8.2 | 8.01 | 8.08 | 8.08 | 0.0 (0.0%) | 9,634,449 |
| 1 Sep 2022 | CNY | 8.02 | 8.24 | 7.97 | 8.08 | 8.08 | +0.07 (+0.87%) | 15,722,964 |
| 31 Aug 2022 | CNY | 8.31 | 8.4 | 7.96 | 8.01 | 8.01 | -0.38 (-4.53%) | 30,576,335 |
| 30 Aug 2022 | CNY | 8.77 | 8.81 | 8.35 | 8.39 | 8.39 | -0.53 (-5.94%) | 30,745,295 |
| 29 Aug 2022 | CNY | 8.6 | 8.96 | 8.53 | 8.92 | 8.92 | +0.19 (+2.18%) | 27,979,253 |
| 26 Aug 2022 | CNY | 8.96 | 9 | 8.65 | 8.73 | 8.73 | -0.44 (-4.80%) | 36,277,840 |
| 25 Aug 2022 | CNY | 8.52 | 9.21 | 8.52 | 9.17 | 9.17 | +0.61 (+7.13%) | 57,094,739 |
| 24 Aug 2022 | CNY | 8.85 | 8.86 | 8.4 | 8.56 | 8.56 | -0.46 (-5.10%) | 38,013,611 |
| 23 Aug 2022 | CNY | 8.58 | 9.08 | 8.54 | 9.02 | 9.02 | +0.57 (+6.75%) | 47,699,186 |
| 22 Aug 2022 | CNY | 8.34 | 8.47 | 8.25 | 8.45 | 8.45 | +0.12 (+1.44%) | 19,708,681 |
| 19 Aug 2022 | CNY | 8.05 | 8.5 | 8.02 | 8.33 | 8.33 | +0.29 (+3.61%) | 18,557,224 |
| 18 Aug 2022 | CNY | 8.13 | 8.25 | 8.01 | 8.04 | 8.04 | -0.17 (-2.07%) | 10,090,400 |
| 17 Aug 2022 | CNY | 8.23 | 8.37 | 8.11 | 8.21 | 8.21 | -0.02 (-0.24%) | 9,914,536 |
| 16 Aug 2022 | CNY | 8.28 | 8.43 | 8.15 | 8.23 | 8.23 | -0.1 (-1.20%) | 12,516,786 |
