| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 7.71 | 7.99 | 7.71 | 7.95 | 7.95 | +0.25 (+3.25%) | 2,534,000 |
| 26 Sep 2022 | CNY | 7.68 | 7.89 | 7.65 | 7.7 | 7.7 | -0.06 (-0.77%) | 1,918,781 |
| 23 Sep 2022 | CNY | 7.98 | 8.03 | 7.68 | 7.76 | 7.76 | -0.22 (-2.76%) | 2,502,700 |
| 22 Sep 2022 | CNY | 8.1 | 8.16 | 7.96 | 7.98 | 7.98 | -0.12 (-1.48%) | 1,819,500 |
| 21 Sep 2022 | CNY | 8.01 | 8.12 | 7.86 | 8.1 | 8.1 | +0.11 (+1.38%) | 2,133,570 |
| 20 Sep 2022 | CNY | 7.77 | 8 | 7.77 | 7.99 | 7.99 | +0.22 (+2.83%) | 2,239,950 |
| 19 Sep 2022 | CNY | 7.84 | 7.94 | 7.73 | 7.77 | 7.77 | -0.14 (-1.77%) | 2,123,379 |
| 16 Sep 2022 | CNY | 8.13 | 8.14 | 7.89 | 7.91 | 7.91 | -0.08 (-1.00%) | 2,424,500 |
| 15 Sep 2022 | CNY | 8.42 | 8.44 | 7.92 | 7.99 | 7.99 | -0.34 (-4.08%) | 3,831,500 |
| 14 Sep 2022 | CNY | 8.41 | 8.52 | 8.27 | 8.33 | 8.33 | -0.19 (-2.23%) | 2,447,120 |
| 13 Sep 2022 | CNY | 8.55 | 8.69 | 8.45 | 8.52 | 8.52 | -0.03 (-0.35%) | 2,017,700 |
| 9 Sep 2022 | CNY | 8.7 | 8.74 | 8.53 | 8.55 | 8.55 | -0.15 (-1.72%) | 2,454,807 |
| 8 Sep 2022 | CNY | 8.9 | 8.96 | 8.7 | 8.7 | 8.7 | -0.2 (-2.25%) | 2,282,091 |
| 7 Sep 2022 | CNY | 8.83 | 8.96 | 8.76 | 8.9 | 8.9 | +0.03 (+0.34%) | 2,069,930 |
| 6 Sep 2022 | CNY | 8.7 | 8.88 | 8.61 | 8.87 | 8.87 | +0.17 (+1.95%) | 2,698,500 |
| 5 Sep 2022 | CNY | 8.69 | 8.82 | 8.54 | 8.7 | 8.7 | +0.04 (+0.46%) | 3,036,443 |
| 2 Sep 2022 | CNY | 8.54 | 8.69 | 8.44 | 8.66 | 8.66 | +0.15 (+1.76%) | 2,312,841 |
| 1 Sep 2022 | CNY | 8.7 | 8.84 | 8.47 | 8.51 | 8.51 | -0.21 (-2.41%) | 3,487,756 |
| 31 Aug 2022 | CNY | 9.48 | 9.48 | 8.63 | 8.72 | 8.72 | -0.68 (-7.23%) | 6,036,922 |
| 30 Aug 2022 | CNY | 9.83 | 9.84 | 9.34 | 9.4 | 9.4 | -0.37 (-3.79%) | 4,652,994 |
| 29 Aug 2022 | CNY | 9.51 | 9.82 | 9.31 | 9.77 | 9.77 | -0.09 (-0.91%) | 3,423,100 |
| 26 Aug 2022 | CNY | 9.93 | 10.27 | 9.82 | 9.86 | 9.86 | -0.05 (-0.50%) | 4,519,350 |
| 25 Aug 2022 | CNY | 10.51 | 10.54 | 9.76 | 9.91 | 9.91 | -0.38 (-3.69%) | 6,064,180 |
| 24 Aug 2022 | CNY | 10.9 | 10.96 | 10.28 | 10.29 | 10.29 | -0.57 (-5.25%) | 5,931,150 |
| 23 Aug 2022 | CNY | 10.5 | 10.86 | 10.5 | 10.86 | 10.86 | +0.26 (+2.45%) | 6,392,900 |
| 22 Aug 2022 | CNY | 10.64 | 10.91 | 10.47 | 10.6 | 10.6 | +0.14 (+1.34%) | 6,541,746 |
| 19 Aug 2022 | CNY | 10.7 | 10.75 | 10.44 | 10.46 | 10.46 | -0.28 (-2.61%) | 4,246,431 |
| 18 Aug 2022 | CNY | 10.65 | 10.88 | 10.63 | 10.74 | 10.74 | +0.09 (+0.85%) | 4,974,450 |
| 17 Aug 2022 | CNY | 10.66 | 10.8 | 10.59 | 10.65 | 10.65 | +0.1 (+0.95%) | 5,655,950 |
| 16 Aug 2022 | CNY | 10.43 | 10.73 | 10.42 | 10.55 | 10.55 | +0.16 (+1.54%) | 5,420,481 |
