| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 7.82 | 8.07 | 7.82 | 8.07 | 8.07 | +0.3 (+3.86%) | 1,647,300 |
| 26 Sep 2022 | CNY | 7.98 | 8.02 | 7.77 | 7.77 | 7.77 | -0.26 (-3.24%) | 1,501,980 |
| 23 Sep 2022 | CNY | 8.21 | 8.27 | 7.97 | 8.03 | 8.03 | -0.2 (-2.43%) | 1,399,200 |
| 22 Sep 2022 | CNY | 8.28 | 8.39 | 8.22 | 8.23 | 8.23 | -0.1 (-1.20%) | 1,356,300 |
| 21 Sep 2022 | CNY | 8.2 | 8.33 | 8.03 | 8.33 | 8.33 | +0.11 (+1.34%) | 1,334,700 |
| 20 Sep 2022 | CNY | 8.09 | 8.22 | 8.04 | 8.22 | 8.22 | +0.19 (+2.37%) | 1,625,800 |
| 19 Sep 2022 | CNY | 8.18 | 8.23 | 7.97 | 8.03 | 8.03 | -0.15 (-1.83%) | 1,615,900 |
| 16 Sep 2022 | CNY | 8.43 | 8.44 | 8.18 | 8.18 | 8.18 | -0.24 (-2.85%) | 1,762,200 |
| 15 Sep 2022 | CNY | 8.71 | 8.85 | 8.3 | 8.42 | 8.42 | -0.36 (-4.10%) | 3,174,080 |
| 14 Sep 2022 | CNY | 8.8 | 8.9 | 8.67 | 8.78 | 8.78 | -0.14 (-1.57%) | 1,507,835 |
| 13 Sep 2022 | CNY | 8.97 | 9.05 | 8.89 | 8.92 | 8.92 | -0.05 (-0.56%) | 1,389,900 |
| 9 Sep 2022 | CNY | 8.96 | 9.04 | 8.87 | 8.97 | 8.97 | +0.01 (+0.11%) | 1,509,300 |
| 8 Sep 2022 | CNY | 9.09 | 9.18 | 8.92 | 8.96 | 8.96 | -0.14 (-1.54%) | 1,514,600 |
| 7 Sep 2022 | CNY | 9.1 | 9.18 | 9.04 | 9.1 | 9.1 | +0.02 (+0.22%) | 1,490,720 |
| 6 Sep 2022 | CNY | 9.08 | 9.12 | 8.98 | 9.08 | 9.08 | 0.0 (0.0%) | 1,547,080 |
| 5 Sep 2022 | CNY | 9.01 | 9.15 | 8.92 | 9.08 | 9.08 | 0.0 (0.0%) | 1,930,700 |
| 2 Sep 2022 | CNY | 8.95 | 9.08 | 8.82 | 9.08 | 9.08 | +0.21 (+2.37%) | 1,773,229 |
| 1 Sep 2022 | CNY | 8.94 | 9.14 | 8.73 | 8.87 | 8.87 | +0.1 (+1.14%) | 2,433,000 |
| 31 Aug 2022 | CNY | 9.35 | 9.35 | 8.76 | 8.77 | 8.77 | -0.57 (-6.10%) | 4,229,100 |
| 30 Aug 2022 | CNY | 9.44 | 9.59 | 9.27 | 9.34 | 9.34 | 0.0 (0.0%) | 2,257,100 |
| 29 Aug 2022 | CNY | 9.17 | 9.41 | 8.94 | 9.34 | 9.34 | +0.04 (+0.43%) | 1,790,200 |
| 26 Aug 2022 | CNY | 9.53 | 9.63 | 9.23 | 9.3 | 9.3 | -0.11 (-1.17%) | 2,147,300 |
| 25 Aug 2022 | CNY | 9.77 | 9.77 | 9.28 | 9.41 | 9.41 | -0.28 (-2.89%) | 3,307,500 |
| 24 Aug 2022 | CNY | 10.17 | 10.17 | 9.66 | 9.69 | 9.69 | -0.32 (-3.20%) | 3,970,777 |
| 23 Aug 2022 | CNY | 9.82 | 10.05 | 9.77 | 10.01 | 10.01 | +0.18 (+1.83%) | 3,142,460 |
| 22 Aug 2022 | CNY | 9.87 | 9.93 | 9.71 | 9.83 | 9.83 | -0.02 (-0.20%) | 2,634,100 |
| 19 Aug 2022 | CNY | 10.09 | 10.19 | 9.83 | 9.85 | 9.85 | -0.37 (-3.62%) | 4,161,300 |
| 18 Aug 2022 | CNY | 9.95 | 10.28 | 9.89 | 10.22 | 10.22 | +0.27 (+2.71%) | 4,901,700 |
| 17 Aug 2022 | CNY | 9.93 | 10.08 | 9.85 | 9.95 | 9.95 | -0.08 (-0.80%) | 2,530,600 |
| 16 Aug 2022 | CNY | 9.93 | 10.04 | 9.83 | 10.03 | 10.03 | +0.2 (+2.03%) | 3,578,309 |
