| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2022 | CNY | 9.45 | 10.07 | 9.33 | 9.63 | 9.63 | +0.23 (+2.45%) | 15,902,700 |
| 27 Sep 2022 | CNY | 8.77 | 9.41 | 8.77 | 9.4 | 9.4 | +0.63 (+7.18%) | 7,452,688 |
| 26 Sep 2022 | CNY | 8.52 | 8.79 | 8.42 | 8.77 | 8.77 | +0.22 (+2.57%) | 5,706,908 |
| 23 Sep 2022 | CNY | 8.81 | 8.84 | 8.55 | 8.55 | 8.55 | -0.27 (-3.06%) | 1,556,200 |
| 22 Sep 2022 | CNY | 8.77 | 8.94 | 8.76 | 8.82 | 8.82 | -0.03 (-0.34%) | 1,072,700 |
| 21 Sep 2022 | CNY | 8.83 | 8.9 | 8.71 | 8.85 | 8.85 | 0.0 (0.0%) | 1,687,100 |
| 20 Sep 2022 | CNY | 8.56 | 8.89 | 8.56 | 8.85 | 8.85 | +0.29 (+3.39%) | 2,658,310 |
| 19 Sep 2022 | CNY | 8.83 | 8.84 | 8.43 | 8.56 | 8.56 | -0.34 (-3.82%) | 2,776,879 |
| 16 Sep 2022 | CNY | 9.08 | 9.14 | 8.81 | 8.9 | 8.9 | -0.23 (-2.52%) | 2,099,400 |
| 15 Sep 2022 | CNY | 9.35 | 9.35 | 8.99 | 9.13 | 9.13 | -0.18 (-1.93%) | 2,823,867 |
| 14 Sep 2022 | CNY | 9.25 | 9.36 | 9.15 | 9.31 | 9.31 | -0.01 (-0.11%) | 1,997,390 |
| 13 Sep 2022 | CNY | 9.27 | 9.5 | 9.2 | 9.32 | 9.32 | +0.06 (+0.65%) | 3,156,750 |
| 9 Sep 2022 | CNY | 9.23 | 9.36 | 9.13 | 9.26 | 9.26 | -0.04 (-0.43%) | 1,852,090 |
| 8 Sep 2022 | CNY | 9.34 | 9.45 | 9.21 | 9.3 | 9.3 | 0.0 (0.0%) | 2,345,200 |
| 7 Sep 2022 | CNY | 9.4 | 9.4 | 9.26 | 9.3 | 9.3 | -0.06 (-0.64%) | 1,645,200 |
| 6 Sep 2022 | CNY | 9.25 | 9.43 | 9.21 | 9.36 | 9.36 | +0.09 (+0.97%) | 2,315,400 |
| 5 Sep 2022 | CNY | 9.11 | 9.27 | 9.06 | 9.27 | 9.27 | +0.16 (+1.76%) | 2,558,560 |
| 2 Sep 2022 | CNY | 9.05 | 9.13 | 8.87 | 9.11 | 9.11 | +0.07 (+0.77%) | 3,126,850 |
| 1 Sep 2022 | CNY | 9.03 | 9.15 | 8.95 | 9.04 | 9.04 | +0.01 (+0.11%) | 2,341,800 |
| 31 Aug 2022 | CNY | 9.39 | 9.39 | 8.95 | 9.03 | 9.03 | -0.36 (-3.83%) | 4,512,510 |
| 30 Aug 2022 | CNY | 9.41 | 9.68 | 9.28 | 9.39 | 9.39 | 0.0 (0.0%) | 3,336,550 |
| 29 Aug 2022 | CNY | 9.3 | 9.44 | 9.11 | 9.39 | 9.39 | +0.03 (+0.32%) | 3,482,850 |
| 26 Aug 2022 | CNY | 9.56 | 9.64 | 9.3 | 9.36 | 9.36 | -0.14 (-1.47%) | 2,897,800 |
| 25 Aug 2022 | CNY | 9.7 | 9.71 | 9.37 | 9.5 | 9.5 | -0.21 (-2.16%) | 3,263,450 |
| 24 Aug 2022 | CNY | 9.96 | 9.96 | 9.58 | 9.71 | 9.71 | -0.2 (-2.02%) | 3,342,400 |
| 23 Aug 2022 | CNY | 9.78 | 9.93 | 9.76 | 9.91 | 9.91 | +0.1 (+1.02%) | 2,182,860 |
| 22 Aug 2022 | CNY | 9.81 | 9.86 | 9.71 | 9.81 | 9.81 | +0.06 (+0.62%) | 2,640,289 |
| 19 Aug 2022 | CNY | 9.99 | 10.07 | 9.73 | 9.75 | 9.75 | -0.2 (-2.01%) | 4,144,266 |
| 18 Aug 2022 | CNY | 9.86 | 10.02 | 9.77 | 9.95 | 9.95 | +0.02 (+0.20%) | 3,145,700 |
| 17 Aug 2022 | CNY | 9.98 | 10.06 | 9.89 | 9.93 | 9.93 | -0.12 (-1.19%) | 3,076,300 |
