| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2022 | CNY | 7.23 | 7.45 | 7.15 | 7.45 | 7.45 | +0.24 (+3.33%) | 2,525,600 |
| 11 Oct 2022 | CNY | 7.11 | 7.26 | 7.03 | 7.21 | 7.21 | +0.1 (+1.41%) | 2,209,700 |
| 10 Oct 2022 | CNY | 7.29 | 7.33 | 7.07 | 7.11 | 7.11 | -0.17 (-2.34%) | 1,773,000 |
| 30 Sep 2022 | CNY | 7.27 | 7.45 | 7.24 | 7.28 | 7.28 | -0.06 (-0.82%) | 1,952,380 |
| 29 Sep 2022 | CNY | 7.48 | 7.5 | 7.29 | 7.34 | 7.34 | -0.02 (-0.27%) | 2,461,900 |
| 28 Sep 2022 | CNY | 7.69 | 7.71 | 7.36 | 7.36 | 7.36 | -0.36 (-4.66%) | 3,747,025 |
| 27 Sep 2022 | CNY | 7.67 | 7.78 | 7.61 | 7.72 | 7.72 | +0.09 (+1.18%) | 3,647,325 |
| 26 Sep 2022 | CNY | 7.7 | 7.78 | 7.59 | 7.63 | 7.63 | -0.13 (-1.68%) | 2,656,300 |
| 23 Sep 2022 | CNY | 7.98 | 8.04 | 7.75 | 7.76 | 7.76 | -0.24 (-3%) | 2,978,800 |
| 22 Sep 2022 | CNY | 7.98 | 8.14 | 7.97 | 8 | 8 | -0.04 (-0.50%) | 2,222,000 |
| 21 Sep 2022 | CNY | 8.06 | 8.1 | 7.9 | 8.04 | 8.04 | 0.0 (0.0%) | 1,887,600 |
| 20 Sep 2022 | CNY | 7.97 | 8.11 | 7.96 | 8.04 | 8.04 | +0.14 (+1.77%) | 2,994,200 |
| 19 Sep 2022 | CNY | 8.1 | 8.15 | 7.84 | 7.9 | 7.9 | -0.22 (-2.71%) | 3,547,600 |
| 16 Sep 2022 | CNY | 8.35 | 8.36 | 8.1 | 8.12 | 8.12 | -0.22 (-2.64%) | 2,926,000 |
| 15 Sep 2022 | CNY | 8.66 | 8.66 | 8.25 | 8.34 | 8.34 | -0.26 (-3.02%) | 4,184,720 |
| 14 Sep 2022 | CNY | 8.36 | 8.62 | 8.2 | 8.6 | 8.6 | +0.06 (+0.70%) | 3,686,600 |
| 13 Sep 2022 | CNY | 8.42 | 8.7 | 8.41 | 8.54 | 8.54 | +0.17 (+2.03%) | 5,043,252 |
| 9 Sep 2022 | CNY | 8.71 | 8.76 | 8.37 | 8.37 | 8.37 | -0.39 (-4.45%) | 8,008,916 |
| 8 Sep 2022 | CNY | 9 | 9.04 | 8.76 | 8.76 | 8.76 | -0.32 (-3.52%) | 5,518,400 |
| 7 Sep 2022 | CNY | 9.13 | 9.15 | 9.01 | 9.08 | 9.08 | -0.05 (-0.55%) | 3,288,100 |
| 6 Sep 2022 | CNY | 9.03 | 9.14 | 8.94 | 9.13 | 9.13 | +0.1 (+1.11%) | 3,756,000 |
| 5 Sep 2022 | CNY | 9.05 | 9.09 | 8.93 | 9.03 | 9.03 | -0.01 (-0.11%) | 3,586,400 |
| 2 Sep 2022 | CNY | 8.87 | 9.08 | 8.67 | 9.04 | 9.04 | +0.18 (+2.03%) | 4,874,200 |
| 1 Sep 2022 | CNY | 8.83 | 8.99 | 8.79 | 8.86 | 8.86 | +0.01 (+0.11%) | 3,518,700 |
| 31 Aug 2022 | CNY | 9.14 | 9.15 | 8.75 | 8.85 | 8.85 | -0.27 (-2.96%) | 5,335,900 |
| 30 Aug 2022 | CNY | 9.08 | 9.34 | 9.03 | 9.12 | 9.12 | +0.12 (+1.33%) | 7,197,880 |
| 29 Aug 2022 | CNY | 8.72 | 9.03 | 8.61 | 9 | 9 | +0.08 (+0.90%) | 3,606,215 |
| 26 Aug 2022 | CNY | 8.85 | 9.11 | 8.85 | 8.92 | 8.92 | +0.03 (+0.34%) | 4,182,848 |
| 25 Aug 2022 | CNY | 9.08 | 9.15 | 8.68 | 8.89 | 8.89 | -0.1 (-1.11%) | 6,404,790 |
| 24 Aug 2022 | CNY | 9.36 | 9.43 | 8.96 | 8.99 | 8.99 | -0.37 (-3.95%) | 7,610,110 |
