| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2022 | CNY | 8.23 | 8.28 | 8.05 | 8.09 | 8.09 | -0.07 (-0.86%) | 10,026,506 |
| 28 Sep 2022 | CNY | 8.35 | 8.37 | 8.14 | 8.16 | 8.16 | -0.22 (-2.63%) | 9,094,012 |
| 27 Sep 2022 | CNY | 8.16 | 8.38 | 8.16 | 8.38 | 8.38 | +0.25 (+3.08%) | 10,471,492 |
| 26 Sep 2022 | CNY | 8.35 | 8.4 | 8.11 | 8.13 | 8.13 | -0.31 (-3.67%) | 14,299,684 |
| 23 Sep 2022 | CNY | 8.67 | 8.72 | 8.4 | 8.44 | 8.44 | -0.22 (-2.54%) | 11,631,033 |
| 22 Sep 2022 | CNY | 8.65 | 8.76 | 8.64 | 8.66 | 8.66 | -0.06 (-0.69%) | 6,824,771 |
| 21 Sep 2022 | CNY | 8.62 | 8.74 | 8.46 | 8.72 | 8.72 | +0.08 (+0.93%) | 9,845,472 |
| 20 Sep 2022 | CNY | 8.66 | 8.75 | 8.61 | 8.64 | 8.64 | +0.04 (+0.47%) | 6,715,300 |
| 19 Sep 2022 | CNY | 8.85 | 8.85 | 8.55 | 8.6 | 8.6 | -0.25 (-2.82%) | 13,271,800 |
| 16 Sep 2022 | CNY | 9.01 | 9.08 | 8.85 | 8.85 | 8.85 | -0.16 (-1.78%) | 14,095,677 |
| 15 Sep 2022 | CNY | 9.12 | 9.21 | 8.92 | 9.01 | 9.01 | -0.1 (-1.10%) | 14,952,759 |
| 14 Sep 2022 | CNY | 9.08 | 9.15 | 9.03 | 9.11 | 9.11 | -0.12 (-1.30%) | 11,328,680 |
| 13 Sep 2022 | CNY | 9.21 | 9.36 | 9.21 | 9.23 | 9.23 | +0.04 (+0.44%) | 9,707,991 |
| 9 Sep 2022 | CNY | 9.15 | 9.22 | 9.11 | 9.19 | 9.19 | +0.06 (+0.66%) | 8,724,494 |
| 8 Sep 2022 | CNY | 9.3 | 9.32 | 9.12 | 9.13 | 9.13 | -0.18 (-1.93%) | 14,508,859 |
| 7 Sep 2022 | CNY | 9.36 | 9.37 | 9.26 | 9.31 | 9.31 | -0.05 (-0.53%) | 10,927,949 |
| 6 Sep 2022 | CNY | 9.35 | 9.38 | 9.28 | 9.36 | 9.36 | +0.02 (+0.21%) | 10,650,703 |
| 5 Sep 2022 | CNY | 9.38 | 9.42 | 9.26 | 9.34 | 9.34 | -0.07 (-0.74%) | 10,008,591 |
| 2 Sep 2022 | CNY | 9.28 | 9.43 | 9.28 | 9.41 | 9.41 | +0.11 (+1.18%) | 11,827,755 |
| 1 Sep 2022 | CNY | 9.3 | 9.43 | 9.26 | 9.3 | 9.3 | 0.0 (0.0%) | 9,631,590 |
| 31 Aug 2022 | CNY | 9.4 | 9.48 | 9.26 | 9.3 | 9.3 | -0.15 (-1.59%) | 13,814,575 |
| 30 Aug 2022 | CNY | 9.33 | 9.49 | 9.29 | 9.45 | 9.45 | +0.14 (+1.50%) | 13,191,217 |
| 29 Aug 2022 | CNY | 9.2 | 9.33 | 9.13 | 9.31 | 9.31 | -0.04 (-0.43%) | 14,425,703 |
| 26 Aug 2022 | CNY | 9.48 | 9.52 | 9.33 | 9.35 | 9.35 | -0.11 (-1.16%) | 12,271,716 |
| 25 Aug 2022 | CNY | 9.53 | 9.54 | 9.31 | 9.46 | 9.46 | -0.05 (-0.53%) | 17,115,627 |
| 24 Aug 2022 | CNY | 9.8 | 9.94 | 9.51 | 9.51 | 9.51 | -0.31 (-3.16%) | 25,113,153 |
| 23 Aug 2022 | CNY | 9.9 | 9.93 | 9.78 | 9.82 | 9.82 | -0.12 (-1.21%) | 15,285,425 |
| 22 Aug 2022 | CNY | 9.85 | 10.04 | 9.64 | 9.94 | 9.94 | +0.06 (+0.61%) | 25,879,593 |
| 19 Aug 2022 | CNY | 9.78 | 10.23 | 9.75 | 9.88 | 9.88 | +0.1 (+1.02%) | 43,611,888 |
| 18 Aug 2022 | CNY | 9.82 | 9.85 | 9.71 | 9.78 | 9.78 | -0.1 (-1.01%) | 16,302,463 |
