| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 10.67 | 10.76 | 9.95 | 10.3 | 10.3 | -0.37 (-3.47%) | 88,310,912 |
| 26 Sep 2022 | CNY | 9.74 | 10.67 | 9.73 | 10.67 | 10.67 | +0.97 (+10%) | 110,514,844 |
| 23 Sep 2022 | CNY | 10.35 | 10.67 | 9.65 | 9.7 | 9.7 | -0.44 (-4.34%) | 88,828,001 |
| 22 Sep 2022 | CNY | 10.57 | 11.09 | 10.1 | 10.14 | 10.14 | -1.05 (-9.38%) | 103,407,553 |
| 21 Sep 2022 | CNY | 12.15 | 12.87 | 11.19 | 11.19 | 11.19 | -1.24 (-9.98%) | 133,627,676 |
| 20 Sep 2022 | CNY | 11.74 | 12.43 | 11.51 | 12.43 | 12.43 | +1.13 (+10.00%) | 63,263,152 |
| 19 Sep 2022 | CNY | 10.28 | 11.3 | 9.7 | 11.3 | 11.3 | +1.03 (+10.03%) | 78,346,189 |
| 16 Sep 2022 | CNY | 9.39 | 10.27 | 9.08 | 10.27 | 10.27 | +0.93 (+9.96%) | 106,493,110 |
| 15 Sep 2022 | CNY | 8.85 | 9.34 | 8.6 | 9.34 | 9.34 | +0.85 (+10.01%) | 56,751,300 |
| 14 Sep 2022 | CNY | 8.29 | 8.57 | 8.17 | 8.49 | 8.49 | +0.11 (+1.31%) | 30,525,045 |
| 13 Sep 2022 | CNY | 8.23 | 8.6 | 8.23 | 8.38 | 8.38 | +0.16 (+1.95%) | 19,650,250 |
| 9 Sep 2022 | CNY | 8.48 | 8.51 | 8.13 | 8.22 | 8.22 | -0.34 (-3.97%) | 22,883,625 |
| 8 Sep 2022 | CNY | 8.48 | 8.67 | 8.35 | 8.56 | 8.56 | +0.1 (+1.18%) | 29,171,814 |
| 7 Sep 2022 | CNY | 8.5 | 8.58 | 8.34 | 8.46 | 8.46 | -0.07 (-0.82%) | 19,351,876 |
| 6 Sep 2022 | CNY | 8.42 | 8.54 | 8.34 | 8.53 | 8.53 | +0.2 (+2.40%) | 19,410,261 |
| 5 Sep 2022 | CNY | 8.37 | 8.39 | 8.2 | 8.33 | 8.33 | -0.06 (-0.72%) | 13,777,527 |
| 2 Sep 2022 | CNY | 8.23 | 8.42 | 8.23 | 8.39 | 8.39 | +0.16 (+1.94%) | 13,017,335 |
| 1 Sep 2022 | CNY | 8.15 | 8.35 | 8.12 | 8.23 | 8.23 | +0.07 (+0.86%) | 12,636,703 |
| 31 Aug 2022 | CNY | 8.41 | 8.43 | 8.09 | 8.16 | 8.16 | -0.25 (-2.97%) | 15,599,352 |
| 30 Aug 2022 | CNY | 8.47 | 8.5 | 8.27 | 8.41 | 8.41 | -0.07 (-0.83%) | 11,831,614 |
| 29 Aug 2022 | CNY | 8.21 | 8.49 | 8.15 | 8.48 | 8.48 | +0.17 (+2.05%) | 14,432,585 |
| 26 Aug 2022 | CNY | 8.34 | 8.49 | 8.26 | 8.31 | 8.31 | -0.05 (-0.60%) | 15,392,206 |
| 25 Aug 2022 | CNY | 8.52 | 8.62 | 8.19 | 8.36 | 8.36 | -0.16 (-1.88%) | 22,289,150 |
| 24 Aug 2022 | CNY | 8.83 | 8.96 | 8.48 | 8.52 | 8.52 | -0.37 (-4.16%) | 24,814,875 |
| 23 Aug 2022 | CNY | 9.01 | 9.08 | 8.85 | 8.89 | 8.89 | -0.3 (-3.26%) | 23,872,650 |
| 22 Aug 2022 | CNY | 9.01 | 9.19 | 8.65 | 9.19 | 9.19 | +0.02 (+0.22%) | 36,257,041 |
| 19 Aug 2022 | CNY | 9.61 | 9.63 | 9.15 | 9.17 | 9.17 | -0.43 (-4.48%) | 34,654,470 |
| 18 Aug 2022 | CNY | 9.97 | 10.11 | 9.53 | 9.6 | 9.6 | -0.4 (-4%) | 47,274,044 |
| 17 Aug 2022 | CNY | 9.45 | 10.25 | 9.36 | 10 | 10 | +0.47 (+4.93%) | 68,473,113 |
| 16 Aug 2022 | CNY | 9.3 | 9.6 | 9.25 | 9.53 | 9.53 | +0.21 (+2.25%) | 35,504,015 |
