| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2022 | CNY | 8.25 | 8.25 | 8.03 | 8.06 | 8.06 | -0.12 (-1.47%) | 1,528,841 |
| 27 Sep 2022 | CNY | 7.99 | 8.18 | 7.98 | 8.18 | 8.18 | +0.27 (+3.41%) | 1,253,309 |
| 26 Sep 2022 | CNY | 8.03 | 8.05 | 7.88 | 7.91 | 7.91 | -0.19 (-2.35%) | 987,192 |
| 23 Sep 2022 | CNY | 8.33 | 8.38 | 8.02 | 8.1 | 8.1 | -0.23 (-2.76%) | 1,501,850 |
| 22 Sep 2022 | CNY | 8.38 | 8.49 | 8.28 | 8.33 | 8.33 | -0.09 (-1.07%) | 1,035,512 |
| 21 Sep 2022 | CNY | 8.42 | 8.44 | 8.19 | 8.42 | 8.42 | +0.05 (+0.60%) | 1,123,337 |
| 20 Sep 2022 | CNY | 8.38 | 8.46 | 8.34 | 8.37 | 8.37 | +0.09 (+1.09%) | 893,843 |
| 19 Sep 2022 | CNY | 8.55 | 8.55 | 8.23 | 8.28 | 8.28 | -0.17 (-2.01%) | 1,333,393 |
| 16 Sep 2022 | CNY | 8.76 | 8.76 | 8.42 | 8.45 | 8.45 | -0.22 (-2.54%) | 1,436,087 |
| 15 Sep 2022 | CNY | 9.01 | 9.08 | 8.59 | 8.67 | 8.67 | -0.35 (-3.88%) | 2,601,368 |
| 14 Sep 2022 | CNY | 9.06 | 9.12 | 8.92 | 9.02 | 9.02 | -0.13 (-1.42%) | 1,522,975 |
| 13 Sep 2022 | CNY | 9.12 | 9.29 | 9.1 | 9.15 | 9.15 | +0.06 (+0.66%) | 1,472,165 |
| 9 Sep 2022 | CNY | 9.14 | 9.2 | 8.99 | 9.09 | 9.09 | -0.09 (-0.98%) | 2,339,038 |
| 8 Sep 2022 | CNY | 9.37 | 9.4 | 9.12 | 9.18 | 9.18 | -0.18 (-1.92%) | 1,970,580 |
| 7 Sep 2022 | CNY | 9.17 | 9.36 | 9.11 | 9.36 | 9.36 | +0.15 (+1.63%) | 2,569,880 |
| 6 Sep 2022 | CNY | 9.35 | 9.4 | 9.06 | 9.21 | 9.21 | -0.04 (-0.43%) | 2,414,475 |
| 5 Sep 2022 | CNY | 9.16 | 9.53 | 9.02 | 9.25 | 9.25 | 0.0 (0.0%) | 3,411,143 |
| 2 Sep 2022 | CNY | 8.9 | 9.29 | 8.82 | 9.25 | 9.25 | +0.39 (+4.40%) | 4,355,999 |
| 1 Sep 2022 | CNY | 8.88 | 9.08 | 8.76 | 8.86 | 8.86 | +0.04 (+0.45%) | 2,987,146 |
| 31 Aug 2022 | CNY | 9.26 | 9.26 | 8.79 | 8.82 | 8.82 | -0.38 (-4.13%) | 3,206,725 |
| 30 Aug 2022 | CNY | 9.27 | 9.37 | 9.1 | 9.2 | 9.2 | -0.05 (-0.54%) | 1,875,223 |
| 29 Aug 2022 | CNY | 9.13 | 9.32 | 9.03 | 9.25 | 9.25 | +0.01 (+0.11%) | 1,946,549 |
| 26 Aug 2022 | CNY | 9.37 | 9.57 | 9.24 | 9.24 | 9.24 | -0.1 (-1.07%) | 2,389,438 |
| 25 Aug 2022 | CNY | 9.7 | 9.78 | 9.25 | 9.34 | 9.34 | -0.32 (-3.31%) | 2,859,350 |
| 24 Aug 2022 | CNY | 10.21 | 10.33 | 9.64 | 9.66 | 9.66 | -0.55 (-5.39%) | 4,131,175 |
| 23 Aug 2022 | CNY | 10.2 | 10.42 | 10.09 | 10.21 | 10.21 | -0.05 (-0.49%) | 2,722,187 |
| 22 Aug 2022 | CNY | 10.35 | 10.53 | 10.19 | 10.26 | 10.26 | -0.26 (-2.47%) | 3,590,311 |
| 19 Aug 2022 | CNY | 10.56 | 11.04 | 10.44 | 10.52 | 10.52 | -0.05 (-0.47%) | 5,908,317 |
| 18 Aug 2022 | CNY | 10.45 | 10.62 | 10.38 | 10.57 | 10.57 | +0.12 (+1.15%) | 2,655,674 |
| 17 Aug 2022 | CNY | 10.57 | 10.64 | 10.4 | 10.45 | 10.45 | -0.07 (-0.67%) | 2,858,801 |
