| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2022 | CNY | 8.44 | 8.53 | 8.22 | 8.28 | 8.28 | -0.06 (-0.72%) | 6,836,384 |
| 28 Sep 2022 | CNY | 8.66 | 8.66 | 8.34 | 8.34 | 8.34 | -0.33 (-3.81%) | 8,116,588 |
| 27 Sep 2022 | CNY | 8.43 | 8.68 | 8.42 | 8.67 | 8.67 | +0.32 (+3.83%) | 9,131,586 |
| 26 Sep 2022 | CNY | 8.65 | 8.66 | 8.31 | 8.35 | 8.35 | -0.34 (-3.91%) | 8,203,111 |
| 23 Sep 2022 | CNY | 8.99 | 9.04 | 8.67 | 8.69 | 8.69 | -0.32 (-3.55%) | 7,179,185 |
| 22 Sep 2022 | CNY | 8.85 | 9.15 | 8.82 | 9.01 | 9.01 | +0.04 (+0.45%) | 6,832,275 |
| 21 Sep 2022 | CNY | 8.89 | 9 | 8.61 | 8.97 | 8.97 | +0.05 (+0.56%) | 8,421,300 |
| 20 Sep 2022 | CNY | 8.99 | 9.03 | 8.84 | 8.92 | 8.92 | +0.04 (+0.45%) | 6,341,960 |
| 19 Sep 2022 | CNY | 9.28 | 9.3 | 8.8 | 8.88 | 8.88 | -0.4 (-4.31%) | 14,062,000 |
| 16 Sep 2022 | CNY | 9.17 | 9.65 | 9.1 | 9.28 | 9.28 | +0.11 (+1.20%) | 15,665,613 |
| 15 Sep 2022 | CNY | 9.31 | 9.48 | 9.11 | 9.17 | 9.17 | -0.1 (-1.08%) | 9,494,642 |
| 14 Sep 2022 | CNY | 9.15 | 9.3 | 9.08 | 9.27 | 9.27 | -0.02 (-0.22%) | 6,475,793 |
| 13 Sep 2022 | CNY | 9.22 | 9.56 | 9.2 | 9.29 | 9.29 | +0.12 (+1.31%) | 10,058,254 |
| 9 Sep 2022 | CNY | 9.08 | 9.24 | 9 | 9.17 | 9.17 | +0.13 (+1.44%) | 7,376,006 |
| 8 Sep 2022 | CNY | 9.23 | 9.27 | 9.04 | 9.04 | 9.04 | -0.19 (-2.06%) | 8,365,636 |
| 7 Sep 2022 | CNY | 9.29 | 9.32 | 9.13 | 9.23 | 9.23 | -0.13 (-1.39%) | 10,864,190 |
| 6 Sep 2022 | CNY | 9.5 | 9.52 | 9.28 | 9.36 | 9.36 | -0.07 (-0.74%) | 9,421,870 |
| 5 Sep 2022 | CNY | 9.38 | 9.52 | 9.19 | 9.43 | 9.43 | +0.05 (+0.53%) | 10,608,247 |
| 2 Sep 2022 | CNY | 9.55 | 9.56 | 9.35 | 9.38 | 9.38 | -0.11 (-1.16%) | 11,727,469 |
| 1 Sep 2022 | CNY | 9.57 | 9.72 | 9.45 | 9.49 | 9.49 | -0.08 (-0.84%) | 7,643,879 |
| 31 Aug 2022 | CNY | 9.53 | 9.75 | 9.46 | 9.57 | 9.57 | +0.04 (+0.42%) | 9,523,490 |
| 30 Aug 2022 | CNY | 9.5 | 9.68 | 9.46 | 9.53 | 9.53 | -0.02 (-0.21%) | 7,822,101 |
| 29 Aug 2022 | CNY | 9.42 | 9.61 | 9.3 | 9.55 | 9.55 | -0.2 (-2.05%) | 10,082,382 |
| 26 Aug 2022 | CNY | 9.99 | 10.02 | 9.72 | 9.75 | 9.75 | -0.2 (-2.01%) | 7,082,298 |
| 25 Aug 2022 | CNY | 10.02 | 10.04 | 9.79 | 9.95 | 9.95 | -0.05 (-0.50%) | 6,440,992 |
| 24 Aug 2022 | CNY | 10.47 | 10.58 | 9.98 | 10 | 10 | -0.48 (-4.58%) | 12,501,810 |
| 23 Aug 2022 | CNY | 10.43 | 10.54 | 10.34 | 10.48 | 10.48 | +0.06 (+0.58%) | 8,100,525 |
| 22 Aug 2022 | CNY | 10.38 | 10.53 | 10.17 | 10.42 | 10.42 | +0.02 (+0.19%) | 6,267,210 |
| 19 Aug 2022 | CNY | 10.56 | 10.76 | 10.4 | 10.4 | 10.4 | -0.12 (-1.14%) | 8,659,401 |
| 18 Aug 2022 | CNY | 10.54 | 10.58 | 10.4 | 10.52 | 10.52 | -0.07 (-0.66%) | 6,275,843 |
