| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2022 | CNY | 9.55 | 9.77 | 9.48 | 9.68 | 9.68 | +0.16 (+1.68%) | 7,560,572 |
| 26 Sep 2022 | CNY | 9.5 | 9.83 | 9.4 | 9.52 | 9.52 | -0.01 (-0.10%) | 10,637,197 |
| 23 Sep 2022 | CNY | 9.73 | 9.97 | 9.4 | 9.53 | 9.53 | -0.22 (-2.26%) | 12,188,863 |
| 22 Sep 2022 | CNY | 9.91 | 9.94 | 9.73 | 9.75 | 9.75 | -0.25 (-2.50%) | 8,671,373 |
| 21 Sep 2022 | CNY | 9.99 | 10.07 | 9.72 | 10 | 10 | -0.03 (-0.30%) | 11,259,921 |
| 20 Sep 2022 | CNY | 10.42 | 10.48 | 9.98 | 10.03 | 10.03 | -0.31 (-3.00%) | 19,918,667 |
| 19 Sep 2022 | CNY | 10.7 | 10.72 | 10.2 | 10.34 | 10.34 | -0.38 (-3.54%) | 15,539,228 |
| 16 Sep 2022 | CNY | 11.1 | 11.14 | 10.71 | 10.72 | 10.72 | -0.48 (-4.29%) | 14,598,020 |
| 15 Sep 2022 | CNY | 10.98 | 11.55 | 10.93 | 11.2 | 11.2 | +0.18 (+1.63%) | 23,680,923 |
| 14 Sep 2022 | CNY | 10.5 | 11.24 | 10.39 | 11.02 | 11.02 | +0.23 (+2.13%) | 17,745,508 |
| 13 Sep 2022 | CNY | 10.96 | 10.98 | 10.66 | 10.79 | 10.79 | -0.17 (-1.55%) | 10,704,819 |
| 9 Sep 2022 | CNY | 10.26 | 11 | 10.2 | 10.96 | 10.96 | +0.72 (+7.03%) | 23,765,409 |
| 8 Sep 2022 | CNY | 10.25 | 10.41 | 10.15 | 10.24 | 10.24 | +0.05 (+0.49%) | 7,104,535 |
| 7 Sep 2022 | CNY | 10.18 | 10.29 | 10.1 | 10.19 | 10.19 | -0.01 (-0.10%) | 4,422,899 |
| 6 Sep 2022 | CNY | 10.1 | 10.24 | 10.1 | 10.2 | 10.2 | +0.07 (+0.69%) | 5,799,567 |
| 5 Sep 2022 | CNY | 10.29 | 10.33 | 10.09 | 10.13 | 10.13 | -0.22 (-2.13%) | 5,703,158 |
| 2 Sep 2022 | CNY | 10.47 | 10.52 | 10.17 | 10.35 | 10.35 | -0.1 (-0.96%) | 8,988,714 |
| 1 Sep 2022 | CNY | 10.28 | 10.65 | 10.18 | 10.45 | 10.45 | +0.17 (+1.65%) | 13,260,576 |
| 31 Aug 2022 | CNY | 10.12 | 10.42 | 10.07 | 10.28 | 10.28 | +0.2 (+1.98%) | 9,900,096 |
| 30 Aug 2022 | CNY | 10.18 | 10.26 | 10.01 | 10.08 | 10.08 | -0.24 (-2.33%) | 7,339,770 |
| 29 Aug 2022 | CNY | 10.1 | 10.35 | 9.89 | 10.32 | 10.32 | +0.12 (+1.18%) | 9,350,787 |
| 26 Aug 2022 | CNY | 10.23 | 10.33 | 10.1 | 10.2 | 10.2 | -0.02 (-0.20%) | 6,393,280 |
| 25 Aug 2022 | CNY | 10.2 | 10.27 | 10.08 | 10.22 | 10.22 | +0.06 (+0.59%) | 8,268,264 |
| 24 Aug 2022 | CNY | 10.45 | 10.48 | 10.16 | 10.16 | 10.16 | -0.24 (-2.31%) | 7,754,760 |
| 23 Aug 2022 | CNY | 10.7 | 10.75 | 10.3 | 10.4 | 10.4 | -0.41 (-3.79%) | 15,439,063 |
| 22 Aug 2022 | CNY | 11 | 11.12 | 10.74 | 10.81 | 10.81 | -0.22 (-1.99%) | 10,738,755 |
| 19 Aug 2022 | CNY | 11.07 | 11.25 | 11.03 | 11.03 | 11.03 | -0.1 (-0.90%) | 8,712,914 |
| 18 Aug 2022 | CNY | 11.36 | 11.41 | 11.05 | 11.13 | 11.13 | -0.2 (-1.77%) | 9,308,997 |
| 17 Aug 2022 | CNY | 11.32 | 11.49 | 11.01 | 11.33 | 11.33 | -0.26 (-2.24%) | 20,385,008 |
| 16 Aug 2022 | CNY | 11.01 | 11.92 | 11 | 11.59 | 11.59 | +0.58 (+5.27%) | 21,612,369 |
